Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 27.61 | 27.78 | 26.93 | 27.06 | 27.06 | 1,499,700 |
| 05 Sept 2024 | 27.64 | 27.82 | 27.39 | 27.57 | 27.57 | 1,402,900 |
| 04 Sept 2024 | 27.36 | 27.70 | 27.30 | 27.60 | 27.60 | 1,086,100 |
| 03 Sept 2024 | 27.34 | 27.59 | 27.25 | 27.43 | 27.43 | 1,555,500 |
| 30 Aug 2024 | 27.36 | 27.66 | 27.29 | 27.61 | 27.61 | 1,212,100 |
| 29 Aug 2024 | 27.38 | 27.63 | 27.28 | 27.38 | 27.38 | 1,393,300 |
| 28 Aug 2024 | 27.37 | 27.75 | 27.25 | 27.30 | 27.30 | 1,437,400 |
| 27 Aug 2024 | 27.17 | 27.50 | 27.10 | 27.40 | 27.40 | 1,365,400 |
| 26 Aug 2024 | 27.22 | 27.43 | 27.17 | 27.18 | 27.18 | 7,361,900 |
| 23 Aug 2024 | 26.33 | 27.24 | 26.27 | 27.15 | 27.15 | 2,298,600 |
| 22 Aug 2024 | 26.11 | 26.29 | 26.00 | 26.18 | 26.18 | 1,396,900 |
| 21 Aug 2024 | 25.81 | 26.14 | 25.72 | 26.09 | 26.09 | 5,026,000 |
| 21 Aug 2024 | 0.294 Dividend | |||||
| 20 Aug 2024 | 26.25 | 26.27 | 25.85 | 26.07 | 25.78 | 7,080,800 |
| 19 Aug 2024 | 26.18 | 26.47 | 26.11 | 26.31 | 26.01 | 4,231,400 |
| 16 Aug 2024 | 26.10 | 26.23 | 26.00 | 26.14 | 25.85 | 1,152,100 |
| 15 Aug 2024 | 26.04 | 26.18 | 25.72 | 26.00 | 25.71 | 1,067,000 |
| 14 Aug 2024 | 25.45 | 25.89 | 25.45 | 25.87 | 25.58 | 1,504,800 |
| 13 Aug 2024 | 25.17 | 25.47 | 25.09 | 25.46 | 25.17 | 1,288,500 |
| 12 Aug 2024 | 25.07 | 25.32 | 24.94 | 24.96 | 24.68 | 1,316,200 |
| 09 Aug 2024 | 24.86 | 25.12 | 24.77 | 25.08 | 24.80 | 1,402,400 |
| 08 Aug 2024 | 24.54 | 24.93 | 24.14 | 24.75 | 24.47 | 1,485,000 |
| 07 Aug 2024 | 24.97 | 24.98 | 23.91 | 24.13 | 23.86 | 3,266,700 |
| 06 Aug 2024 | 24.16 | 24.81 | 23.97 | 24.65 | 24.37 | 2,178,200 |
| 05 Aug 2024 | 23.63 | 24.37 | 23.30 | 24.19 | 23.92 | 2,201,300 |
| 02 Aug 2024 | 25.30 | 25.30 | 24.42 | 24.74 | 24.46 | 6,909,100 |
| 01 Aug 2024 | 26.67 | 26.67 | 25.56 | 25.67 | 25.38 | 1,607,100 |
| 31 Jul 2024 | 26.33 | 26.71 | 26.32 | 26.63 | 26.33 | 1,618,600 |
| 30 Jul 2024 | 25.95 | 26.31 | 25.84 | 26.10 | 25.81 | 1,476,600 |
| 29 Jul 2024 | 26.00 | 26.12 | 25.75 | 25.90 | 25.61 | 1,350,600 |
| 26 Jul 2024 | 25.97 | 26.15 | 25.88 | 26.00 | 25.71 | 1,262,600 |
| 25 Jul 2024 | 25.63 | 26.09 | 25.60 | 25.81 | 25.52 | 1,396,000 |
| 24 Jul 2024 | 26.04 | 26.12 | 25.64 | 25.67 | 25.38 | 1,133,900 |
| 23 Jul 2024 | 26.12 | 26.22 | 26.00 | 26.14 | 25.85 | 1,397,600 |
| 22 Jul 2024 | 25.99 | 26.27 | 25.88 | 26.23 | 25.93 | 1,469,800 |
| 19 Jul 2024 | 26.03 | 26.14 | 25.83 | 25.95 | 25.66 | 1,609,800 |
| 18 Jul 2024 | 26.51 | 26.69 | 25.96 | 26.14 | 25.85 | 2,080,800 |
| 17 Jul 2024 | 26.54 | 26.61 | 26.36 | 26.46 | 26.16 | 1,719,000 |
| 16 Jul 2024 | 27.09 | 27.10 | 26.70 | 26.75 | 26.45 | 2,061,700 |
| 15 Jul 2024 | 27.13 | 27.27 | 26.88 | 27.08 | 26.77 | 1,873,100 |
| 12 Jul 2024 | 27.22 | 27.51 | 27.13 | 27.14 | 26.83 | 2,048,100 |
| 11 Jul 2024 | 27.27 | 27.46 | 27.18 | 27.19 | 26.88 | 1,599,900 |
| 10 Jul 2024 | 27.04 | 27.24 | 27.01 | 27.17 | 26.86 | 1,677,600 |
| 09 Jul 2024 | 26.96 | 27.27 | 26.93 | 26.94 | 26.64 | 1,574,600 |
| 08 Jul 2024 | 26.74 | 27.08 | 26.74 | 26.99 | 26.69 | 1,740,500 |
| 05 Jul 2024 | 26.95 | 27.03 | 26.64 | 26.64 | 26.34 | 1,562,400 |
| 03 Jul 2024 | 26.58 | 26.97 | 26.57 | 26.83 | 26.53 | 978,100 |
| 02 Jul 2024 | 26.33 | 26.58 | 26.11 | 26.43 | 26.13 | 1,614,800 |
| 01 Jul 2024 | 26.71 | 26.89 | 26.19 | 26.30 | 26.00 | 1,078,400 |
| 28 Jun 2024 | 26.50 | 26.77 | 26.50 | 26.62 | 26.32 | 1,966,300 |
| 27 Jun 2024 | 25.90 | 26.51 | 25.81 | 26.50 | 26.20 | 2,832,000 |
| 26 Jun 2024 | 26.14 | 26.25 | 25.69 | 25.89 | 25.60 | 1,723,700 |
| 25 Jun 2024 | 26.18 | 26.62 | 26.18 | 26.48 | 26.18 | 2,172,900 |
| 24 Jun 2024 | 25.81 | 26.31 | 25.78 | 26.18 | 25.88 | 2,777,900 |
| 21 Jun 2024 | 25.73 | 25.89 | 25.63 | 25.69 | 25.40 | 2,412,800 |
| 20 Jun 2024 | 25.55 | 25.95 | 25.55 | 25.74 | 25.45 | 1,839,200 |
| 18 Jun 2024 | 25.49 | 25.79 | 25.44 | 25.55 | 25.26 | 1,744,300 |
| 17 Jun 2024 | 25.11 | 25.51 | 25.02 | 25.49 | 25.20 | 1,296,000 |
| 14 Jun 2024 | 24.96 | 25.18 | 24.73 | 25.10 | 24.82 | 1,504,800 |
| 13 Jun 2024 | 25.74 | 25.78 | 25.11 | 25.18 | 24.90 | 1,802,800 |
| 12 Jun 2024 | 26.14 | 26.27 | 25.72 | 25.80 | 25.51 | 1,736,500 |
| 11 Jun 2024 | 26.05 | 26.12 | 25.70 | 25.77 | 25.48 | 1,837,500 |
| 10 Jun 2024 | 25.76 | 26.27 | 25.76 | 26.24 | 25.94 | 1,549,900 |
| 07 Jun 2024 | 25.69 | 26.00 | 25.65 | 25.85 | 25.56 | 1,434,800 |
| 06 Jun 2024 | 25.86 | 26.02 | 25.69 | 25.87 | 25.58 | 2,035,300 |
| 05 Jun 2024 | 25.86 | 25.93 | 25.50 | 25.82 | 25.53 | 1,254,300 |
| 04 Jun 2024 | 25.68 | 25.89 | 25.62 | 25.81 | 25.52 | 1,631,100 |
| 03 Jun 2024 | 25.94 | 26.03 | 25.68 | 25.88 | 25.59 | 1,712,000 |
| 31 May 2024 | 25.79 | 25.99 | 25.53 | 25.96 | 25.67 | 2,512,900 |
| 30 May 2024 | 25.66 | 25.85 | 25.58 | 25.66 | 25.37 | 2,935,100 |
| 29 May 2024 | 25.97 | 25.97 | 25.59 | 25.63 | 25.34 | 1,593,600 |
| 28 May 2024 | 26.49 | 26.65 | 26.06 | 26.20 | 25.90 | 1,672,300 |
| 24 May 2024 | 26.25 | 26.65 | 26.21 | 26.54 | 26.24 | 5,762,900 |
| 23 May 2024 | 26.45 | 26.60 | 26.01 | 26.14 | 25.85 | 3,350,900 |
| 22 May 2024 | 26.29 | 26.52 | 26.19 | 26.27 | 25.97 | 2,732,600 |
| 21 May 2024 | 26.24 | 26.41 | 26.08 | 26.37 | 26.07 | 7,491,300 |
| 21 May 2024 | 0.294 Dividend | |||||
| 20 May 2024 | 26.64 | 26.69 | 26.41 | 26.45 | 25.86 | 7,058,100 |
| 17 May 2024 | 26.44 | 26.81 | 26.31 | 26.69 | 26.10 | 2,173,900 |
| 16 May 2024 | 26.15 | 26.45 | 26.12 | 26.39 | 25.80 | 2,485,500 |
| 15 May 2024 | 26.10 | 26.27 | 26.01 | 26.15 | 25.57 | 1,785,700 |
| 14 May 2024 | 25.69 | 26.05 | 25.69 | 26.01 | 25.43 | 1,745,400 |
| 13 May 2024 | 26.00 | 26.14 | 25.65 | 25.69 | 25.12 | 2,454,200 |
| 10 May 2024 | 25.90 | 26.16 | 25.79 | 26.05 | 25.47 | 8,937,800 |
| 09 May 2024 | 24.70 | 25.79 | 24.65 | 25.73 | 25.16 | 3,066,300 |
| 08 May 2024 | 24.14 | 24.52 | 24.14 | 24.47 | 23.93 | 2,315,100 |
| 07 May 2024 | 24.51 | 24.69 | 24.21 | 24.24 | 23.70 | 2,032,800 |
| 06 May 2024 | 24.20 | 24.53 | 24.15 | 24.44 | 23.90 | 4,890,700 |
| 03 May 2024 | 23.91 | 24.13 | 23.86 | 24.01 | 23.48 | 1,168,600 |
| 02 May 2024 | 23.78 | 23.83 | 23.49 | 23.70 | 23.17 | 9,959,900 |
| 01 May 2024 | 23.31 | 23.91 | 23.27 | 23.57 | 23.05 | 2,753,000 |
| 30 Apr 2024 | 23.36 | 23.60 | 23.32 | 23.32 | 22.80 | 1,794,600 |
| 29 Apr 2024 | 23.50 | 23.79 | 23.47 | 23.61 | 23.08 | 1,694,600 |
| 26 Apr 2024 | 23.39 | 23.54 | 23.33 | 23.47 | 22.95 | 1,552,900 |
| 25 Apr 2024 | 23.26 | 23.43 | 22.96 | 23.37 | 22.85 | 1,778,000 |
| 24 Apr 2024 | 23.50 | 23.66 | 23.36 | 23.48 | 22.96 | 1,468,900 |
| 23 Apr 2024 | 23.51 | 23.65 | 23.42 | 23.59 | 23.06 | 2,359,400 |
| 22 Apr 2024 | 23.18 | 23.55 | 23.13 | 23.46 | 22.94 | 1,725,600 |
| 19 Apr 2024 | 22.95 | 23.22 | 22.88 | 23.07 | 22.56 | 2,356,600 |
| 18 Apr 2024 | 22.99 | 23.16 | 22.81 | 22.93 | 22.42 | 2,145,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.