New Zealand markets close in 6 hours 5 minutes

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.24-0.02 (-0.07%)
At close: 04:00PM EDT
28.24 -0.01 (-0.04%)
After hours: 04:01PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202428.3228.5628.1328.2428.241,277,848
17 Sept 202428.3328.5028.1728.2628.261,722,700
16 Sept 202428.1928.3327.9528.3028.301,015,000
13 Sept 202428.0028.1727.9128.0828.08688,700
12 Sept 202427.7527.9527.5327.9527.953,730,400
11 Sept 202427.3927.6727.0627.6627.661,166,100
10 Sept 202427.4627.4726.9327.4627.462,277,900
09 Sept 202427.2227.4827.2227.3627.361,164,100
06 Sept 202427.6127.7826.9327.0627.061,499,700
05 Sept 202427.6427.8227.3927.5727.571,402,900
04 Sept 202427.3627.7027.3027.6027.601,086,100
03 Sept 202427.3427.5927.2527.4327.431,555,500
30 Aug 202427.3627.6627.2927.6127.611,212,100
29 Aug 202427.3827.6327.2827.3827.381,393,300
28 Aug 202427.3727.7527.2527.3027.301,437,400
27 Aug 202427.1727.5027.1027.4027.401,365,400
26 Aug 202427.2227.4327.1727.1827.187,361,900
23 Aug 202426.3327.2426.2727.1527.152,298,600
22 Aug 202426.1126.2926.0026.1826.181,396,900
21 Aug 202425.8126.1425.7226.0926.095,026,000
21 Aug 20240.294 Dividend
20 Aug 202426.2526.2725.8526.0725.787,080,800
19 Aug 202426.1826.4726.1126.3126.014,231,400
16 Aug 202426.1026.2326.0026.1425.851,152,100
15 Aug 202426.0426.1825.7226.0025.711,067,000
14 Aug 202425.4525.8925.4525.8725.581,504,800
13 Aug 202425.1725.4725.0925.4625.171,288,500
12 Aug 202425.0725.3224.9424.9624.681,316,200
09 Aug 202424.8625.1224.7725.0824.801,402,400
08 Aug 202424.5424.9324.1424.7524.471,485,000
07 Aug 202424.9724.9823.9124.1323.863,266,700
06 Aug 202424.1624.8123.9724.6524.372,178,200
05 Aug 202423.6324.3723.3024.1923.922,201,300
02 Aug 202425.3025.3024.4224.7424.466,909,100
01 Aug 202426.6726.6725.5625.6725.381,607,100
31 Jul 202426.3326.7126.3226.6326.331,618,600
30 Jul 202425.9526.3125.8426.1025.811,476,600
29 Jul 202426.0026.1225.7525.9025.611,350,600
26 Jul 202425.9726.1525.8826.0025.711,262,600
25 Jul 202425.6326.0925.6025.8125.521,396,000
24 Jul 202426.0426.1225.6425.6725.381,133,900
23 Jul 202426.1226.2226.0026.1425.851,397,600
22 Jul 202425.9926.2725.8826.2325.931,469,800
19 Jul 202426.0326.1425.8325.9525.661,609,800
18 Jul 202426.5126.6925.9626.1425.852,080,800
17 Jul 202426.5426.6126.3626.4626.161,719,000
16 Jul 202427.0927.1026.7026.7526.452,061,700
15 Jul 202427.1327.2726.8827.0826.771,873,100
12 Jul 202427.2227.5127.1327.1426.832,048,100
11 Jul 202427.2727.4627.1827.1926.881,599,900
10 Jul 202427.0427.2427.0127.1726.861,677,600
09 Jul 202426.9627.2726.9326.9426.641,574,600
08 Jul 202426.7427.0826.7426.9926.691,740,500
05 Jul 202426.9527.0326.6426.6426.341,562,400
03 Jul 202426.5826.9726.5726.8326.53978,100
02 Jul 202426.3326.5826.1126.4326.131,614,800
01 Jul 202426.7126.8926.1926.3026.001,078,400
28 Jun 202426.5026.7726.5026.6226.321,966,300
27 Jun 202425.9026.5125.8126.5026.202,832,000
26 Jun 202426.1426.2525.6925.8925.601,723,700
25 Jun 202426.1826.6226.1826.4826.182,172,900
24 Jun 202425.8126.3125.7826.1825.882,777,900
21 Jun 202425.7325.8925.6325.6925.402,412,800
20 Jun 202425.5525.9525.5525.7425.451,839,200
18 Jun 202425.4925.7925.4425.5525.261,744,300
17 Jun 202425.1125.5125.0225.4925.201,296,000
14 Jun 202424.9625.1824.7325.1024.821,504,800
13 Jun 202425.7425.7825.1125.1824.901,802,800
12 Jun 202426.1426.2725.7225.8025.511,736,500
11 Jun 202426.0526.1225.7025.7725.481,837,500
10 Jun 202425.7626.2725.7626.2425.941,549,900
07 Jun 202425.6926.0025.6525.8525.561,434,800
06 Jun 202425.8626.0225.6925.8725.582,035,300
05 Jun 202425.8625.9325.5025.8225.531,254,300
04 Jun 202425.6825.8925.6225.8125.521,631,100
03 Jun 202425.9426.0325.6825.8825.591,712,000
31 May 202425.7925.9925.5325.9625.672,512,900
30 May 202425.6625.8525.5825.6625.372,935,100
29 May 202425.9725.9725.5925.6325.341,593,600
28 May 202426.4926.6526.0626.2025.901,672,300
24 May 202426.2526.6526.2126.5426.245,762,900
23 May 202426.4526.6026.0126.1425.853,350,900
22 May 202426.2926.5226.1926.2725.972,732,600
21 May 202426.2426.4126.0826.3726.077,491,300
21 May 20240.294 Dividend
20 May 202426.6426.6926.4126.4525.867,058,100
17 May 202426.4426.8126.3126.6926.102,173,900
16 May 202426.1526.4526.1226.3925.802,485,500
15 May 202426.1026.2726.0126.1525.571,785,700
14 May 202425.6926.0525.6926.0125.431,745,400
13 May 202426.0026.1425.6525.6925.122,454,200
10 May 202425.9026.1625.7926.0525.478,937,800
09 May 202424.7025.7924.6525.7325.163,066,300
08 May 202424.1424.5224.1424.4723.932,315,100
07 May 202424.5124.6924.2124.2423.702,032,800
06 May 202424.2024.5324.1524.4423.904,890,700
03 May 202423.9124.1323.8624.0123.481,168,600
02 May 202423.7823.8323.4923.7023.179,959,900
01 May 202423.3123.9123.2723.5723.052,753,000
30 Apr 202423.3623.6023.3223.3222.801,794,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...