Canada Markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.70+0.02 (+0.10%)
At close: 04:00PM EST
20.70 0.00 (0.00%)
After hours: 04:12PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202220.6220.7420.4620.7020.702,368,500
Jan. 13, 202220.7220.9120.6420.6820.683,368,200
Jan. 12, 202220.6320.8220.5620.6320.634,293,800
Jan. 11, 202220.2820.5920.1820.5820.583,189,600
Jan. 10, 202220.2020.2720.0320.2320.232,734,300
Jan. 07, 202219.9520.2519.9020.2120.213,573,700
Jan. 06, 202219.6919.9019.5419.8819.884,200,500
Jan. 05, 202219.7119.8019.5119.5219.523,276,000
Jan. 04, 202219.5019.7619.4419.6119.614,187,900
Jan. 03, 202219.1819.5219.1519.4119.411,569,100
Dec. 31, 202119.0519.2019.0219.0719.071,508,900
Dec. 30, 202118.9319.1618.9219.1019.101,753,100
Dec. 29, 202118.8419.1218.8418.9318.932,437,100
Dec. 28, 202118.8819.1018.8619.0119.011,314,500
Dec. 27, 202118.8018.9118.6318.9118.91854,900
Dec. 23, 202118.5418.7418.5018.7218.722,118,000
Dec. 22, 202118.1418.4418.1318.4418.441,860,500
Dec. 21, 202118.1018.2918.0518.2118.214,463,900
Dec. 20, 202117.8817.9517.6617.9317.936,293,300
Dec. 17, 202118.2818.3218.0118.1618.163,295,400
Dec. 16, 202118.6618.7618.4018.4318.434,126,000
Dec. 15, 202118.5818.6718.3718.5918.592,314,000
Dec. 14, 202118.4218.8018.4118.5718.572,658,200
Dec. 13, 202118.7618.8018.4318.4818.482,559,200
Dec. 10, 202118.9018.9518.8218.8918.891,744,200
Dec. 09, 202118.7318.8918.6818.7818.781,672,400
Dec. 08, 202118.8819.0018.8218.9118.912,304,500
Dec. 07, 202118.6818.8718.5818.8618.863,072,700
Dec. 06, 202118.3418.6118.2318.4118.412,549,200
Dec. 03, 202118.2618.4218.0618.1418.143,157,300
Dec. 02, 202118.0418.4418.0118.2718.273,316,600
Dec. 01, 202118.4518.5317.9717.9817.983,915,300
Nov. 30, 202118.3818.3817.7417.9517.959,533,100
Nov. 30, 20210.05 Dividend
Nov. 29, 202119.1919.2018.6218.7518.704,087,400
Nov. 26, 202119.0019.1118.5919.0418.994,912,700
Nov. 24, 202119.4219.6019.3619.5719.529,612,200
Nov. 23, 202119.3319.5419.2819.5119.462,313,800
Nov. 22, 202119.4119.4319.1919.2519.203,727,800
Nov. 19, 202119.7719.7719.2119.3119.263,763,000
Nov. 18, 202120.2420.3019.7319.8219.774,706,400
Nov. 17, 202120.5320.6420.1520.3120.262,311,700
Nov. 16, 202120.0520.7519.9720.5420.497,819,000
Nov. 15, 202119.9920.0419.8519.8919.841,548,600
Nov. 12, 202119.9019.9319.7619.9219.871,955,200
Nov. 11, 202119.9319.9919.8219.9319.881,671,500
Nov. 10, 202119.9620.1319.8719.9719.922,574,900
Nov. 09, 202120.0120.1119.8119.9519.902,262,400
Nov. 08, 202119.8320.1019.7020.1020.053,183,300
Nov. 05, 202119.5719.8819.4619.5919.543,938,400
Nov. 04, 202119.9920.0719.1319.3019.257,606,400
Nov. 03, 202119.7720.2319.7420.1620.113,367,900
Nov. 02, 202119.7119.8519.6319.8019.752,313,800
Nov. 01, 202119.5819.7819.4919.7419.692,610,900
Oct. 29, 202119.9719.9819.4119.4919.444,157,300
Oct. 28, 202119.9820.0219.8920.0019.951,848,300
Oct. 27, 202120.1820.2319.8719.9319.882,695,900
Oct. 26, 202120.3720.4220.2420.2520.202,207,000
Oct. 25, 202120.3820.3820.1820.2720.221,854,900
Oct. 22, 202120.3920.4820.2020.2920.242,410,100
Oct. 21, 202120.3020.5320.2020.2420.192,855,200
Oct. 20, 202120.2520.3820.1120.3420.293,062,100
Oct. 19, 202120.2620.3220.1720.2420.193,533,900
Oct. 18, 202120.1420.2419.9920.1320.084,853,100
Oct. 15, 202120.2420.3620.1520.1820.133,891,200
Oct. 14, 202119.9120.2219.8520.1220.077,462,400
Oct. 13, 202119.7519.8019.3919.6919.644,766,800
Oct. 12, 202119.7419.8019.5919.7619.715,706,200
Oct. 11, 202119.9720.1619.7319.7419.693,082,500
Oct. 08, 202119.5519.8719.5019.7919.745,186,200
Oct. 07, 202119.5219.6719.4219.4819.435,597,300
Oct. 06, 202119.4219.5219.1919.3419.294,316,400
Oct. 05, 202119.5119.7319.4619.6119.563,546,000
Oct. 04, 202119.4119.6919.3519.4319.383,019,300
Oct. 01, 202119.2419.5619.1219.4219.373,571,700
Sep. 30, 202119.5319.5619.1319.2419.193,439,700
Sep. 29, 202119.5219.6019.3719.4119.362,385,900
Sep. 28, 202119.7019.7319.3919.5319.483,014,700
Sep. 27, 202119.4019.8119.3619.7519.702,378,800
Sep. 24, 202119.3119.4519.2519.2919.241,973,700
Sep. 23, 202118.9819.3818.9519.3819.333,204,600
Sep. 22, 202118.6618.9718.6318.7818.732,714,800
Sep. 21, 202118.7718.8218.4318.5018.452,707,500
Sep. 20, 202118.7918.8618.3118.6218.577,353,200
Sep. 17, 202119.6419.6819.2119.2419.195,497,700
Sep. 16, 202119.7019.8419.5619.6619.612,851,500
Sep. 15, 202119.3719.7319.3619.6919.643,244,400
Sep. 14, 202119.6019.6119.3019.3519.302,343,500
Sep. 13, 202119.4219.5419.3219.5219.471,971,800
Sep. 10, 202119.5719.6419.2619.2719.221,775,800
Sep. 09, 202119.3319.7319.3119.4519.402,309,500
Sep. 08, 202119.4319.4719.2219.3919.342,214,500
Sep. 07, 202119.5019.6819.4519.4619.412,946,800
Sep. 03, 202119.5419.5819.4319.5019.452,531,100
Sep. 02, 202119.4919.5819.4519.5119.461,576,600
Sep. 01, 202119.5919.6719.4219.4519.402,095,500
Aug. 31, 202119.5319.6619.4319.4819.434,829,000
Aug. 30, 202119.9019.9519.5219.5319.483,061,900
Aug. 27, 202119.7219.9919.6819.9019.852,814,400
Aug. 26, 202119.9519.9519.6719.7319.683,325,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...