Canada Markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.03+0.42 (+2.39%)
At close: 04:00PM EST
18.11 +0.08 (+0.44%)
After hours: 05:42PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202217.7518.0717.5218.0318.033,842,400
Nov 29, 202217.5317.7117.4617.6117.612,378,100
Nov 28, 202217.7517.8617.4717.4817.482,671,400
Nov 25, 202217.9418.0417.8017.9517.951,157,100
Nov 23, 202217.6617.8617.6417.8117.811,884,100
Nov 22, 202217.4017.7117.3617.6817.682,447,000
Nov 21, 202217.2817.3717.0717.2917.296,185,300
Nov 18, 202217.5917.7017.5517.6117.6111,051,500
Nov 17, 202217.2917.5717.2717.5617.562,588,000
Nov 16, 202217.5817.6117.4117.4817.482,661,100
Nov 15, 202217.7917.8817.5417.6617.663,388,500
Nov 14, 202217.6217.7917.5417.5617.563,062,400
Nov 11, 202217.3817.8917.3817.7317.733,368,900
Nov 10, 202217.0717.2916.8417.2817.283,902,100
Nov 09, 202216.5516.7116.4016.4516.452,612,800
Nov 08, 202216.5916.8716.5616.7516.753,641,500
Nov 07, 202216.8516.8516.4416.6316.633,124,600
Nov 04, 202216.5716.7816.4616.7716.774,343,100
Nov 03, 202216.1716.1915.9516.0616.064,317,300
Nov 02, 202216.6116.8216.3816.4016.404,103,600
Nov 01, 202216.7816.8616.5516.6416.643,485,900
Oct 31, 202216.5216.6416.4316.5516.552,632,200
Oct 28, 202216.3816.7016.3716.6516.653,062,200
Oct 27, 202216.4116.7416.3616.4216.423,975,700
Oct 26, 202216.3316.5416.2716.3316.334,331,400
Oct 25, 202216.0616.3816.0216.3816.383,426,500
Oct 24, 202216.1416.2015.9816.1016.103,197,000
Oct 21, 202215.7416.1815.6716.1816.183,732,600
Oct 20, 202216.0216.2015.6715.7415.743,327,600
Oct 19, 202215.9616.1115.7615.9415.943,472,300
Oct 18, 202216.3516.3515.9516.0816.084,144,500
Oct 17, 202216.0416.1915.9816.0316.034,062,100
Oct 14, 202216.0216.0815.6315.6415.644,517,700
Oct 13, 202215.1416.0014.9215.9015.907,164,500
Oct 12, 202215.3915.4915.2815.3615.365,022,900
Oct 11, 202215.6815.7515.3115.4115.416,730,300
Oct 10, 202216.0116.1115.7615.7815.782,071,300
Oct 07, 202216.1416.1515.8015.9215.923,805,900
Oct 06, 202216.2616.4016.1116.2216.225,120,200
Oct 05, 202216.5616.6116.3916.4616.463,870,000
Oct 04, 202216.5016.9016.3916.8816.885,277,400
Oct 03, 202215.9616.3015.7616.1316.134,718,600
Sept 30, 202215.7716.0315.6715.6715.674,609,300
Sept 29, 202215.8215.8415.5015.7315.735,414,700
Sept 28, 202215.5816.1015.4816.0516.053,095,900
Sept 27, 202215.8415.9115.5115.6415.643,580,600
Sept 26, 202215.7115.9315.5815.7115.713,606,200
Sept 23, 202216.1616.1615.7215.8215.824,074,000
Sept 22, 202216.7716.8216.3616.3916.393,561,000
Sept 21, 202217.0817.1016.7416.7416.743,114,900
Sept 20, 202217.2517.2716.7916.9616.963,185,200
Sept 19, 202216.9217.4516.8417.4417.443,316,900
Sept 16, 202217.0517.1616.9317.1617.162,114,700
Sept 15, 202217.3217.6117.2217.2817.282,598,400
Sept 14, 202217.5517.6117.2517.3717.371,932,400
Sept 13, 202217.7017.8217.4317.4717.472,395,400
Sept 12, 202217.9618.1817.9618.0318.032,370,800
Sept 09, 202217.5517.8617.5517.7817.783,674,700
Sept 08, 202217.0817.4017.0217.3717.371,883,200
Sept 07, 202216.8717.1816.7617.1717.172,041,800
Sept 06, 202217.2517.3216.8416.9616.962,749,800
Sept 02, 202217.2317.5417.1217.1817.182,573,400
Sept 01, 202217.2017.2016.8217.0017.002,738,000
Aug 31, 202217.3817.4917.2617.2917.292,301,200
Aug 30, 202217.7417.8017.4117.4417.441,823,200
Aug 29, 202217.7017.8417.6617.7817.782,217,500
Aug 26, 202218.3318.3617.8317.8317.832,774,900
Aug 25, 202217.9018.2817.9018.2218.222,755,600
Aug 24, 202217.8417.9917.7717.8917.891,956,700
Aug 23, 202217.8318.0317.7317.9617.962,428,000
Aug 22, 202218.0718.1617.7017.7417.743,520,600
Aug 19, 202218.6818.7018.5218.5818.586,569,600
Aug 18, 202218.8618.9018.7018.8218.822,018,400
Aug 17, 202218.8118.9318.6718.8218.824,802,400
Aug 16, 202218.8219.1718.8119.0419.042,356,400
Aug 15, 202218.8118.9318.6818.9018.902,089,100
Aug 12, 202218.8019.1318.8019.1219.122,283,200
Aug 11, 202219.0219.0618.7018.7018.703,067,600
Aug 10, 202218.5919.0718.4318.9618.963,362,900
Aug 09, 202218.4218.4618.2718.3318.331,532,400
Aug 08, 202218.3818.5418.2718.3818.382,110,600
Aug 05, 202218.0718.3118.0218.2418.242,052,200
Aug 04, 202218.2618.4518.1918.2018.202,462,900
Aug 03, 202218.2418.3418.1118.2618.262,109,300
Aug 02, 202218.1018.2517.9418.0618.062,653,800
Aug 01, 202218.2618.2718.0618.2118.211,466,200
Jul 29, 202218.0418.4118.0018.3218.322,464,900
Jul 28, 202217.9418.0917.6918.0618.061,962,900
Jul 27, 202217.6118.0417.6117.9417.943,366,900
Jul 26, 202217.5517.7117.4717.5117.511,908,200
Jul 25, 202217.5217.7217.4717.6617.662,237,400
Jul 22, 202217.5917.7317.2717.4117.412,806,400
Jul 21, 202217.4917.5717.2717.5717.572,307,800
Jul 20, 202217.4817.6117.3717.5517.552,425,800
Jul 19, 202217.4517.7217.4517.5817.582,854,300
Jul 18, 202217.1817.5317.1817.2817.286,891,200
Jul 15, 202216.8617.0016.6616.9316.932,300,600
Jul 14, 202216.8516.8516.4916.7216.724,625,300
Jul 13, 202217.1617.3216.8517.2717.274,095,000
Jul 12, 202217.1717.4917.0517.3017.304,153,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...