New Zealand markets close in 3 hours 38 minutes

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.75-0.29 (-1.52%)
At close: 04:00PM EST
18.85 +0.10 (+0.53%)
After hours: 07:02PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202119.1919.2018.6318.7518.754,081,293
26 Nov 202119.0019.1118.5919.0419.044,912,700
24 Nov 202119.4219.6019.3619.5719.579,612,200
23 Nov 202119.3319.5419.2819.5119.512,313,800
22 Nov 202119.4119.4319.1919.2519.253,727,800
19 Nov 202119.7719.7719.2119.3119.313,763,000
18 Nov 202120.2420.3019.7319.8219.824,706,400
17 Nov 202120.5320.6420.1520.3120.312,311,700
16 Nov 202120.0520.7519.9720.5420.547,819,000
15 Nov 202119.9920.0419.8519.8919.891,548,600
12 Nov 202119.9019.9319.7619.9219.921,955,200
11 Nov 202119.9319.9919.8219.9319.931,671,500
10 Nov 202119.9620.1319.8719.9719.972,574,900
09 Nov 202120.0120.1119.8119.9519.952,262,400
08 Nov 202119.8320.1019.7020.1020.103,183,300
05 Nov 202119.5719.8819.4619.5919.593,938,400
04 Nov 202119.9920.0719.1319.3019.307,606,400
03 Nov 202119.7720.2319.7420.1620.163,367,900
02 Nov 202119.7119.8519.6319.8019.802,313,800
01 Nov 202119.5819.7819.4919.7419.742,610,900
29 Oct 202119.9719.9819.4119.4919.494,157,300
28 Oct 202119.9820.0219.8920.0020.001,848,300
27 Oct 202120.1820.2319.8719.9319.932,695,900
26 Oct 202120.3720.4220.2420.2520.252,207,000
25 Oct 202120.3820.3820.1820.2720.271,854,900
22 Oct 202120.3920.4820.2020.2920.292,410,100
21 Oct 202120.3020.5320.2020.2420.242,855,200
20 Oct 202120.2520.3820.1120.3420.343,062,100
19 Oct 202120.2620.3220.1720.2420.243,533,900
18 Oct 202120.1420.2419.9920.1320.134,853,100
15 Oct 202120.2420.3620.1520.1820.183,891,200
14 Oct 202119.9120.2219.8520.1220.127,462,400
13 Oct 202119.7519.8019.3919.6919.694,766,800
12 Oct 202119.7419.8019.5919.7619.765,706,200
11 Oct 202119.9720.1619.7319.7419.743,082,500
08 Oct 202119.5519.8719.5019.7919.795,186,200
07 Oct 202119.5219.6719.4219.4819.485,597,300
06 Oct 202119.4219.5219.1919.3419.344,316,400
05 Oct 202119.5119.7319.4619.6119.613,546,000
04 Oct 202119.4119.6919.3519.4319.433,019,300
01 Oct 202119.2419.5619.1219.4219.423,571,700
30 Sep 202119.5319.5619.1319.2419.243,439,700
29 Sep 202119.5219.6019.3719.4119.412,385,900
28 Sep 202119.7019.7319.3919.5319.533,014,700
27 Sep 202119.4019.8119.3619.7519.752,378,800
24 Sep 202119.3119.4519.2519.2919.291,973,700
23 Sep 202118.9819.3818.9519.3819.383,204,600
22 Sep 202118.6618.9718.6318.7818.782,714,800
21 Sep 202118.7718.8218.4318.5018.502,707,500
20 Sep 202118.7918.8618.3118.6218.627,353,200
17 Sep 202119.6419.6819.2119.2419.245,497,700
16 Sep 202119.7019.8419.5619.6619.662,851,500
15 Sep 202119.3719.7319.3619.6919.693,244,400
14 Sep 202119.6019.6119.3019.3519.352,343,500
13 Sep 202119.4219.5419.3219.5219.521,971,800
10 Sep 202119.5719.6419.2619.2719.271,775,800
09 Sep 202119.3319.7319.3119.4519.452,309,500
08 Sep 202119.4319.4719.2219.3919.392,214,500
07 Sep 202119.5019.6819.4519.4619.462,946,800
03 Sep 202119.5419.5819.4319.5019.502,531,100
02 Sep 202119.4919.5819.4519.5119.511,576,600
01 Sep 202119.5919.6719.4219.4519.452,095,500
31 Aug 202119.5319.6619.4319.4819.484,829,000
30 Aug 202119.9019.9519.5219.5319.533,061,900
27 Aug 202119.7219.9919.6819.9019.902,814,400
26 Aug 202119.9519.9519.6719.7319.733,325,600
25 Aug 202119.8320.0519.7319.9719.972,863,000
24 Aug 202119.7519.9019.7019.8219.823,563,700
23 Aug 202119.6019.8019.6019.7519.752,039,600
20 Aug 202119.3219.4819.1819.4219.422,339,500
19 Aug 202119.5119.5819.2619.3319.333,345,500
18 Aug 202119.7319.9319.6619.7819.783,249,600
17 Aug 202119.8719.9319.6119.7719.774,852,200
16 Aug 202120.0020.0819.8020.0320.038,291,000
16 Aug 20210.224 Dividend
13 Aug 202120.4820.5220.3020.3520.136,635,100
12 Aug 202120.3820.4820.2520.4520.224,155,400
11 Aug 202120.1820.4420.0320.4020.186,103,000
10 Aug 202119.9920.1419.8620.0719.852,925,700
09 Aug 202120.1020.2119.8420.0819.863,685,300
06 Aug 202119.8320.1719.7720.0719.853,594,800
05 Aug 202119.5019.6719.3919.6519.433,595,100
04 Aug 202119.0319.3319.0019.1918.982,623,700
03 Aug 202119.2819.3218.8919.1618.953,520,200
02 Aug 202119.4619.7419.2319.2519.041,519,500
30 Jul 202119.3919.5219.2219.3319.122,403,500
29 Jul 202119.2919.4819.2319.4319.222,251,500
28 Jul 202119.0319.1818.8619.1318.923,529,700
27 Jul 202118.9619.0918.8018.9818.772,860,100
26 Jul 202119.0719.2219.0419.1518.941,687,800
23 Jul 202119.2019.2519.0419.0418.831,763,400
22 Jul 202119.3319.3318.9519.0818.873,318,700
21 Jul 202118.9319.3518.9119.2919.084,510,700
20 Jul 202118.4118.8518.3218.7218.513,703,600
19 Jul 202118.7118.7118.2518.4618.267,307,300
16 Jul 202119.2619.3118.9418.9918.783,142,900
15 Jul 202119.0519.3018.9419.1618.952,889,200
14 Jul 202119.2619.4119.0619.2219.012,416,300
13 Jul 202119.4819.4919.0819.2419.033,574,400
12 Jul 202119.3919.5019.1519.4619.255,188,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...