Manulife Financial Corporation (MFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 20.62 | 20.74 | 20.46 | 20.70 | 20.70 | 2,368,500 |
| Jan. 13, 2022 | 20.72 | 20.91 | 20.64 | 20.68 | 20.68 | 3,368,200 |
| Jan. 12, 2022 | 20.63 | 20.82 | 20.56 | 20.63 | 20.63 | 4,293,800 |
| Jan. 11, 2022 | 20.28 | 20.59 | 20.18 | 20.58 | 20.58 | 3,189,600 |
| Jan. 10, 2022 | 20.20 | 20.27 | 20.03 | 20.23 | 20.23 | 2,734,300 |
| Jan. 07, 2022 | 19.95 | 20.25 | 19.90 | 20.21 | 20.21 | 3,573,700 |
| Jan. 06, 2022 | 19.69 | 19.90 | 19.54 | 19.88 | 19.88 | 4,200,500 |
| Jan. 05, 2022 | 19.71 | 19.80 | 19.51 | 19.52 | 19.52 | 3,276,000 |
| Jan. 04, 2022 | 19.50 | 19.76 | 19.44 | 19.61 | 19.61 | 4,187,900 |
| Jan. 03, 2022 | 19.18 | 19.52 | 19.15 | 19.41 | 19.41 | 1,569,100 |
| Dec. 31, 2021 | 19.05 | 19.20 | 19.02 | 19.07 | 19.07 | 1,508,900 |
| Dec. 30, 2021 | 18.93 | 19.16 | 18.92 | 19.10 | 19.10 | 1,753,100 |
| Dec. 29, 2021 | 18.84 | 19.12 | 18.84 | 18.93 | 18.93 | 2,437,100 |
| Dec. 28, 2021 | 18.88 | 19.10 | 18.86 | 19.01 | 19.01 | 1,314,500 |
| Dec. 27, 2021 | 18.80 | 18.91 | 18.63 | 18.91 | 18.91 | 854,900 |
| Dec. 23, 2021 | 18.54 | 18.74 | 18.50 | 18.72 | 18.72 | 2,118,000 |
| Dec. 22, 2021 | 18.14 | 18.44 | 18.13 | 18.44 | 18.44 | 1,860,500 |
| Dec. 21, 2021 | 18.10 | 18.29 | 18.05 | 18.21 | 18.21 | 4,463,900 |
| Dec. 20, 2021 | 17.88 | 17.95 | 17.66 | 17.93 | 17.93 | 6,293,300 |
| Dec. 17, 2021 | 18.28 | 18.32 | 18.01 | 18.16 | 18.16 | 3,295,400 |
| Dec. 16, 2021 | 18.66 | 18.76 | 18.40 | 18.43 | 18.43 | 4,126,000 |
| Dec. 15, 2021 | 18.58 | 18.67 | 18.37 | 18.59 | 18.59 | 2,314,000 |
| Dec. 14, 2021 | 18.42 | 18.80 | 18.41 | 18.57 | 18.57 | 2,658,200 |
| Dec. 13, 2021 | 18.76 | 18.80 | 18.43 | 18.48 | 18.48 | 2,559,200 |
| Dec. 10, 2021 | 18.90 | 18.95 | 18.82 | 18.89 | 18.89 | 1,744,200 |
| Dec. 09, 2021 | 18.73 | 18.89 | 18.68 | 18.78 | 18.78 | 1,672,400 |
| Dec. 08, 2021 | 18.88 | 19.00 | 18.82 | 18.91 | 18.91 | 2,304,500 |
| Dec. 07, 2021 | 18.68 | 18.87 | 18.58 | 18.86 | 18.86 | 3,072,700 |
| Dec. 06, 2021 | 18.34 | 18.61 | 18.23 | 18.41 | 18.41 | 2,549,200 |
| Dec. 03, 2021 | 18.26 | 18.42 | 18.06 | 18.14 | 18.14 | 3,157,300 |
| Dec. 02, 2021 | 18.04 | 18.44 | 18.01 | 18.27 | 18.27 | 3,316,600 |
| Dec. 01, 2021 | 18.45 | 18.53 | 17.97 | 17.98 | 17.98 | 3,915,300 |
| Nov. 30, 2021 | 18.38 | 18.38 | 17.74 | 17.95 | 17.95 | 9,533,100 |
| Nov. 30, 2021 | 0.05 Dividend | |||||
| Nov. 29, 2021 | 19.19 | 19.20 | 18.62 | 18.75 | 18.70 | 4,087,400 |
| Nov. 26, 2021 | 19.00 | 19.11 | 18.59 | 19.04 | 18.99 | 4,912,700 |
| Nov. 24, 2021 | 19.42 | 19.60 | 19.36 | 19.57 | 19.52 | 9,612,200 |
| Nov. 23, 2021 | 19.33 | 19.54 | 19.28 | 19.51 | 19.46 | 2,313,800 |
| Nov. 22, 2021 | 19.41 | 19.43 | 19.19 | 19.25 | 19.20 | 3,727,800 |
| Nov. 19, 2021 | 19.77 | 19.77 | 19.21 | 19.31 | 19.26 | 3,763,000 |
| Nov. 18, 2021 | 20.24 | 20.30 | 19.73 | 19.82 | 19.77 | 4,706,400 |
| Nov. 17, 2021 | 20.53 | 20.64 | 20.15 | 20.31 | 20.26 | 2,311,700 |
| Nov. 16, 2021 | 20.05 | 20.75 | 19.97 | 20.54 | 20.49 | 7,819,000 |
| Nov. 15, 2021 | 19.99 | 20.04 | 19.85 | 19.89 | 19.84 | 1,548,600 |
| Nov. 12, 2021 | 19.90 | 19.93 | 19.76 | 19.92 | 19.87 | 1,955,200 |
| Nov. 11, 2021 | 19.93 | 19.99 | 19.82 | 19.93 | 19.88 | 1,671,500 |
| Nov. 10, 2021 | 19.96 | 20.13 | 19.87 | 19.97 | 19.92 | 2,574,900 |
| Nov. 09, 2021 | 20.01 | 20.11 | 19.81 | 19.95 | 19.90 | 2,262,400 |
| Nov. 08, 2021 | 19.83 | 20.10 | 19.70 | 20.10 | 20.05 | 3,183,300 |
| Nov. 05, 2021 | 19.57 | 19.88 | 19.46 | 19.59 | 19.54 | 3,938,400 |
| Nov. 04, 2021 | 19.99 | 20.07 | 19.13 | 19.30 | 19.25 | 7,606,400 |
| Nov. 03, 2021 | 19.77 | 20.23 | 19.74 | 20.16 | 20.11 | 3,367,900 |
| Nov. 02, 2021 | 19.71 | 19.85 | 19.63 | 19.80 | 19.75 | 2,313,800 |
| Nov. 01, 2021 | 19.58 | 19.78 | 19.49 | 19.74 | 19.69 | 2,610,900 |
| Oct. 29, 2021 | 19.97 | 19.98 | 19.41 | 19.49 | 19.44 | 4,157,300 |
| Oct. 28, 2021 | 19.98 | 20.02 | 19.89 | 20.00 | 19.95 | 1,848,300 |
| Oct. 27, 2021 | 20.18 | 20.23 | 19.87 | 19.93 | 19.88 | 2,695,900 |
| Oct. 26, 2021 | 20.37 | 20.42 | 20.24 | 20.25 | 20.20 | 2,207,000 |
| Oct. 25, 2021 | 20.38 | 20.38 | 20.18 | 20.27 | 20.22 | 1,854,900 |
| Oct. 22, 2021 | 20.39 | 20.48 | 20.20 | 20.29 | 20.24 | 2,410,100 |
| Oct. 21, 2021 | 20.30 | 20.53 | 20.20 | 20.24 | 20.19 | 2,855,200 |
| Oct. 20, 2021 | 20.25 | 20.38 | 20.11 | 20.34 | 20.29 | 3,062,100 |
| Oct. 19, 2021 | 20.26 | 20.32 | 20.17 | 20.24 | 20.19 | 3,533,900 |
| Oct. 18, 2021 | 20.14 | 20.24 | 19.99 | 20.13 | 20.08 | 4,853,100 |
| Oct. 15, 2021 | 20.24 | 20.36 | 20.15 | 20.18 | 20.13 | 3,891,200 |
| Oct. 14, 2021 | 19.91 | 20.22 | 19.85 | 20.12 | 20.07 | 7,462,400 |
| Oct. 13, 2021 | 19.75 | 19.80 | 19.39 | 19.69 | 19.64 | 4,766,800 |
| Oct. 12, 2021 | 19.74 | 19.80 | 19.59 | 19.76 | 19.71 | 5,706,200 |
| Oct. 11, 2021 | 19.97 | 20.16 | 19.73 | 19.74 | 19.69 | 3,082,500 |
| Oct. 08, 2021 | 19.55 | 19.87 | 19.50 | 19.79 | 19.74 | 5,186,200 |
| Oct. 07, 2021 | 19.52 | 19.67 | 19.42 | 19.48 | 19.43 | 5,597,300 |
| Oct. 06, 2021 | 19.42 | 19.52 | 19.19 | 19.34 | 19.29 | 4,316,400 |
| Oct. 05, 2021 | 19.51 | 19.73 | 19.46 | 19.61 | 19.56 | 3,546,000 |
| Oct. 04, 2021 | 19.41 | 19.69 | 19.35 | 19.43 | 19.38 | 3,019,300 |
| Oct. 01, 2021 | 19.24 | 19.56 | 19.12 | 19.42 | 19.37 | 3,571,700 |
| Sep. 30, 2021 | 19.53 | 19.56 | 19.13 | 19.24 | 19.19 | 3,439,700 |
| Sep. 29, 2021 | 19.52 | 19.60 | 19.37 | 19.41 | 19.36 | 2,385,900 |
| Sep. 28, 2021 | 19.70 | 19.73 | 19.39 | 19.53 | 19.48 | 3,014,700 |
| Sep. 27, 2021 | 19.40 | 19.81 | 19.36 | 19.75 | 19.70 | 2,378,800 |
| Sep. 24, 2021 | 19.31 | 19.45 | 19.25 | 19.29 | 19.24 | 1,973,700 |
| Sep. 23, 2021 | 18.98 | 19.38 | 18.95 | 19.38 | 19.33 | 3,204,600 |
| Sep. 22, 2021 | 18.66 | 18.97 | 18.63 | 18.78 | 18.73 | 2,714,800 |
| Sep. 21, 2021 | 18.77 | 18.82 | 18.43 | 18.50 | 18.45 | 2,707,500 |
| Sep. 20, 2021 | 18.79 | 18.86 | 18.31 | 18.62 | 18.57 | 7,353,200 |
| Sep. 17, 2021 | 19.64 | 19.68 | 19.21 | 19.24 | 19.19 | 5,497,700 |
| Sep. 16, 2021 | 19.70 | 19.84 | 19.56 | 19.66 | 19.61 | 2,851,500 |
| Sep. 15, 2021 | 19.37 | 19.73 | 19.36 | 19.69 | 19.64 | 3,244,400 |
| Sep. 14, 2021 | 19.60 | 19.61 | 19.30 | 19.35 | 19.30 | 2,343,500 |
| Sep. 13, 2021 | 19.42 | 19.54 | 19.32 | 19.52 | 19.47 | 1,971,800 |
| Sep. 10, 2021 | 19.57 | 19.64 | 19.26 | 19.27 | 19.22 | 1,775,800 |
| Sep. 09, 2021 | 19.33 | 19.73 | 19.31 | 19.45 | 19.40 | 2,309,500 |
| Sep. 08, 2021 | 19.43 | 19.47 | 19.22 | 19.39 | 19.34 | 2,214,500 |
| Sep. 07, 2021 | 19.50 | 19.68 | 19.45 | 19.46 | 19.41 | 2,946,800 |
| Sep. 03, 2021 | 19.54 | 19.58 | 19.43 | 19.50 | 19.45 | 2,531,100 |
| Sep. 02, 2021 | 19.49 | 19.58 | 19.45 | 19.51 | 19.46 | 1,576,600 |
| Sep. 01, 2021 | 19.59 | 19.67 | 19.42 | 19.45 | 19.40 | 2,095,500 |
| Aug. 31, 2021 | 19.53 | 19.66 | 19.43 | 19.48 | 19.43 | 4,829,000 |
| Aug. 30, 2021 | 19.90 | 19.95 | 19.52 | 19.53 | 19.48 | 3,061,900 |
| Aug. 27, 2021 | 19.72 | 19.99 | 19.68 | 19.90 | 19.85 | 2,814,400 |
| Aug. 26, 2021 | 19.95 | 19.95 | 19.67 | 19.73 | 19.68 | 3,325,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
