Canada markets open in 2 hours 15 minutes

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.14-0.13 (-0.49%)
At close: 04:00PM EDT
26.16 +0.02 (+0.08%)
After hours: 05:50PM EDT
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202426.4526.6026.0126.1426.143,350,900
May 22, 202426.2926.5226.1926.2726.272,732,600
May 21, 202426.2426.4126.0826.3726.377,491,300
May 21, 20240.294 Dividend
May 20, 202426.6426.6926.4126.4526.167,058,100
May 17, 202426.4426.8126.3126.6926.392,173,900
May 16, 202426.1526.4526.1226.3926.102,485,500
May 15, 202426.1026.2726.0126.1525.861,785,700
May 14, 202425.6926.0525.6926.0125.721,745,400
May 13, 202426.0026.1425.6525.6925.402,454,200
May 10, 202425.9026.1625.7926.0525.768,937,800
May 09, 202424.7025.7924.6525.7325.443,066,300
May 08, 202424.1424.5224.1424.4724.202,315,100
May 07, 202424.5124.6924.2124.2423.972,032,800
May 06, 202424.2024.5324.1524.4424.174,890,700
May 03, 202423.9124.1323.8624.0123.741,168,600
May 02, 202423.7823.8323.4923.7023.449,959,900
May 01, 202423.3123.9123.2723.5723.312,753,000
Apr 30, 202423.3623.6023.3223.3223.061,794,600
Apr 29, 202423.5023.7923.4723.6123.351,694,600
Apr 26, 202423.3923.5423.3323.4723.211,552,900
Apr 25, 202423.2623.4322.9623.3723.111,778,000
Apr 24, 202423.5023.6623.3623.4823.221,468,900
Apr 23, 202423.5123.6523.4223.5923.332,359,400
Apr 22, 202423.1823.5523.1323.4623.201,725,600
Apr 19, 202422.9523.2222.8823.0722.812,356,600
Apr 18, 202422.9923.1622.8122.9322.682,145,400
Apr 17, 202422.8523.0422.6122.8222.571,970,100
Apr 16, 202422.8722.9022.6222.7822.532,203,700
Apr 15, 202423.4723.6222.8622.9822.722,011,200
Apr 12, 202423.4623.5423.0423.1922.932,670,500
Apr 11, 202424.1424.1723.4823.7123.459,193,800
Apr 10, 202424.2924.3323.8924.1023.832,540,300
Apr 09, 202424.6924.8224.3624.6624.391,422,800
Apr 08, 202424.4624.6624.4524.6224.351,455,500
Apr 05, 202424.1524.5324.0624.3924.121,936,300
Apr 04, 202424.8224.9224.2424.3024.032,272,800
Apr 03, 202424.4524.7024.4024.5624.292,192,100
Apr 02, 202424.4324.6424.3324.4424.171,877,100
Apr 01, 202425.0825.1024.4524.6024.332,309,400
Mar 28, 202424.6725.1424.6424.9924.713,574,100
Mar 27, 202424.1824.6624.1724.6624.392,774,500
Mar 26, 202424.3424.4224.1524.1623.892,596,700
Mar 25, 202423.9824.4023.9824.2724.0010,515,000
Mar 22, 202424.2924.3723.9424.0023.732,078,900
Mar 21, 202424.3924.5424.2824.3024.033,382,800
Mar 20, 202424.1424.4224.1224.3824.112,522,800
Mar 19, 202424.0424.3223.9524.2123.942,359,700
Mar 18, 202424.1724.2724.0624.0723.801,880,100
Mar 15, 202424.1324.3224.1124.1523.882,162,900
Mar 14, 202424.2724.2723.9124.2023.933,293,700
Mar 13, 202423.8924.2923.8224.2924.022,564,500
Mar 12, 202423.7623.9223.5823.9123.641,775,400
Mar 11, 202423.6423.8123.5723.8123.552,323,000
Mar 08, 202424.0224.0423.6623.7423.482,335,200
Mar 07, 202424.0524.1523.8923.9623.693,625,300
Mar 06, 202424.1224.2323.8423.9523.685,295,800
Mar 05, 202423.9724.1923.8824.0523.784,550,000
Mar 04, 202423.7224.0523.6523.9823.715,320,300
Mar 01, 202423.7424.1023.7023.8823.612,354,500
Feb 29, 202423.9223.9523.6323.7423.484,495,800
Feb 28, 202423.9824.0523.6723.7423.482,433,200
Feb 27, 202423.9824.1523.7624.1023.833,151,600
Feb 26, 202424.1924.4824.1824.2223.958,595,900
Feb 23, 202424.3024.4524.2524.3024.037,736,200
Feb 22, 202424.1624.3624.1224.2623.992,394,500
Feb 21, 202424.3424.3423.8423.9923.723,334,000
Feb 20, 202424.5924.6624.2624.3724.103,534,800
Feb 16, 202424.5524.8924.5524.6924.424,337,300
Feb 15, 202423.5924.8123.5924.7924.516,655,500
Feb 14, 202422.3322.7122.3322.6322.383,073,000
Feb 13, 202422.4222.4621.9522.2021.953,436,600
Feb 12, 202422.5822.8222.5222.6222.371,791,800
Feb 09, 202422.4222.6522.2422.6122.362,973,700
Feb 08, 202422.4422.6022.2722.4722.224,219,100
Feb 07, 202422.3022.6222.1922.5822.334,675,700
Feb 06, 202422.0022.3421.8622.2622.014,445,200
Feb 05, 202421.6921.8821.5421.8621.626,187,000
Feb 02, 202421.8821.9421.6121.8721.632,494,100
Feb 01, 202422.0022.1021.5921.8821.643,367,800
Jan 31, 202422.2622.4022.0922.1121.862,856,600
Jan 30, 202421.8122.2721.8122.2221.972,737,800
Jan 29, 202421.8021.8821.6821.8621.621,503,300
Jan 26, 202421.9522.0121.7721.8521.612,105,500
Jan 25, 202421.7421.9421.7021.9221.688,381,700
Jan 24, 202421.6821.7621.5921.6221.382,022,000
Jan 23, 202421.3821.5821.3821.5121.272,621,500
Jan 22, 202421.2521.4121.2421.4121.172,087,000
Jan 19, 202421.0721.3120.9621.2020.962,946,000
Jan 18, 202421.1021.1420.7821.0020.774,229,600
Jan 17, 202421.0021.0520.8221.0120.782,843,700
Jan 16, 202421.1421.2521.0721.2521.012,003,200
Jan 12, 202421.6521.7121.2321.3321.092,339,300
Jan 11, 202421.5821.6021.1821.4821.242,655,500
Jan 10, 202421.5721.7021.5021.6121.372,260,800
Jan 09, 202421.7821.7821.4821.5421.302,691,200
Jan 08, 202421.7221.9121.7021.9021.661,758,700
Jan 05, 202421.6221.9121.5721.8321.593,210,300
Jan 04, 202421.6221.8621.5921.6221.384,196,800
Jan 03, 202421.6621.7421.5521.6121.372,659,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...