Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.89

-0.39

(-2.13%)

At close: 04:00PM EDT

17.87

-0.02

(-0.11%)

After hours:

07:09PM EDT

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	18.18	18.18	17.79	17.89	17.89	2,405,600
29 Sept 2023	18.60	18.66	18.26	18.28	18.28	2,099,900
28 Sept 2023	18.21	18.49	18.17	18.47	18.47	2,775,900
27 Sept 2023	18.57	18.60	18.14	18.23	18.23	3,318,800
26 Sept 2023	18.64	18.80	18.50	18.51	18.51	3,101,700
25 Sept 2023	18.84	18.92	18.73	18.82	18.82	3,391,500
22 Sept 2023	19.00	19.08	18.89	18.94	18.94	3,384,300
21 Sept 2023	19.25	19.29	18.94	18.95	18.95	3,587,000
20 Sept 2023	19.65	19.68	19.41	19.42	19.42	3,249,800
19 Sept 2023	19.48	19.61	19.45	19.60	19.60	4,201,800
18 Sept 2023	19.37	19.43	19.27	19.35	19.35	1,808,600
15 Sept 2023	19.20	19.42	19.15	19.38	19.38	4,328,700
14 Sept 2023	19.00	19.30	18.98	19.23	19.23	2,884,200
13 Sept 2023	18.96	19.00	18.78	18.85	18.85	2,276,500
12 Sept 2023	18.81	18.99	18.77	18.89	18.89	3,696,700
11 Sept 2023	18.58	18.97	18.58	18.80	18.80	3,543,600
08 Sept 2023	18.51	18.60	18.40	18.43	18.43	4,128,400
07 Sept 2023	18.44	18.57	18.40	18.48	18.48	2,902,200
06 Sept 2023	18.49	18.64	18.34	18.50	18.50	2,766,800
05 Sept 2023	18.62	18.70	18.51	18.54	18.54	7,510,700
01 Sept 2023	18.63	18.72	18.55	18.63	18.63	5,229,100
31 Aug 2023	18.50	18.67	18.42	18.48	18.48	3,396,100
30 Aug 2023	18.42	18.54	18.36	18.44	18.44	2,470,000
29 Aug 2023	18.03	18.38	17.99	18.38	18.38	2,949,000
28 Aug 2023	17.94	18.14	17.93	17.97	17.97	2,742,600
25 Aug 2023	17.94	18.05	17.70	17.88	17.88	2,807,200
24 Aug 2023	17.86	17.95	17.78	17.93	17.93	2,826,200
23 Aug 2023	17.60	17.88	17.54	17.83	17.83	3,298,100
22 Aug 2023	17.65	17.76	17.49	17.57	17.57	3,962,500
22 Aug 2023	0.27 Dividend
21 Aug 2023	18.10	18.17	17.84	17.90	17.63	6,283,700
18 Aug 2023	18.50	18.50	18.04	18.04	17.77	3,947,600
17 Aug 2023	18.79	18.84	18.52	18.58	18.30	2,606,500
16 Aug 2023	18.65	18.86	18.61	18.68	18.40	2,519,300
15 Aug 2023	19.16	19.19	18.76	18.78	18.50	3,346,000
14 Aug 2023	19.33	19.38	19.08	19.28	18.99	2,551,200
11 Aug 2023	19.48	19.65	19.44	19.46	19.17	4,590,600
10 Aug 2023	19.69	19.74	19.39	19.52	19.23	3,370,400
09 Aug 2023	19.45	19.50	19.21	19.26	18.97	3,042,400
08 Aug 2023	19.32	19.45	19.18	19.45	19.16	4,995,600
07 Aug 2023	19.47	19.70	19.47	19.60	19.30	997,600
04 Aug 2023	19.28	19.66	19.20	19.40	19.11	5,432,300
03 Aug 2023	19.13	19.26	19.03	19.22	18.93	5,233,100
02 Aug 2023	19.55	19.59	19.25	19.28	18.99	5,500,500
01 Aug 2023	19.86	19.95	19.68	19.78	19.48	4,102,800
31 Jul 2023	19.93	20.13	19.92	20.00	19.70	3,768,700
28 Jul 2023	19.99	20.07	19.82	19.88	19.58	3,043,200
27 Jul 2023	19.88	20.07	19.83	19.87	19.57	3,799,800
26 Jul 2023	19.68	19.93	19.68	19.88	19.58	3,056,000
25 Jul 2023	19.75	19.88	19.61	19.83	19.53	2,321,600
24 Jul 2023	19.50	19.76	19.50	19.68	19.38	2,718,800
21 Jul 2023	19.46	19.56	19.36	19.53	19.24	2,642,800
20 Jul 2023	19.36	19.47	19.29	19.45	19.16	2,762,000
19 Jul 2023	19.28	19.33	19.17	19.31	19.02	2,024,800
18 Jul 2023	19.17	19.40	19.17	19.28	18.99	2,606,700
17 Jul 2023	18.85	19.25	18.82	19.23	18.94	3,785,500
14 Jul 2023	19.00	19.06	18.85	18.86	18.58	2,044,000
13 Jul 2023	18.74	19.02	18.74	18.99	18.70	2,573,200
12 Jul 2023	18.75	18.80	18.62	18.66	18.38	3,167,300
11 Jul 2023	18.39	18.59	18.39	18.56	18.28	3,242,900
10 Jul 2023	18.50	18.53	18.32	18.36	18.08	2,956,600
07 Jul 2023	18.37	18.65	18.37	18.53	18.25	5,064,400
06 Jul 2023	18.51	18.58	18.34	18.39	18.11	3,450,100
05 Jul 2023	18.85	18.91	18.66	18.70	18.42	5,565,800
03 Jul 2023	18.91	19.05	18.88	18.93	18.64	802,200
30 Jun 2023	18.80	19.02	18.75	18.91	18.62	2,768,700
29 Jun 2023	18.64	18.72	18.59	18.67	18.39	2,353,700
28 Jun 2023	18.47	18.67	18.32	18.64	18.36	3,312,300
27 Jun 2023	18.41	18.65	18.37	18.60	18.32	3,084,700
26 Jun 2023	18.16	18.44	18.15	18.31	18.03	3,154,400
23 Jun 2023	18.30	18.35	18.19	18.19	17.92	2,750,700
22 Jun 2023	18.62	18.68	18.45	18.48	18.20	3,504,600
21 Jun 2023	18.72	18.79	18.64	18.70	18.42	3,978,800
20 Jun 2023	18.85	18.92	18.58	18.72	18.44	3,618,100
16 Jun 2023	19.25	19.32	18.96	18.99	18.70	4,603,600
15 Jun 2023	19.16	19.41	19.16	19.30	19.01	2,670,200
14 Jun 2023	19.49	19.58	19.18	19.24	18.95	3,109,400
13 Jun 2023	19.38	19.64	19.35	19.37	19.08	3,340,700
12 Jun 2023	19.25	19.33	19.18	19.28	18.99	2,570,300
09 Jun 2023	19.25	19.34	19.16	19.25	18.96	1,401,100
08 Jun 2023	19.37	19.40	19.21	19.25	18.96	1,971,700
07 Jun 2023	19.30	19.41	19.22	19.38	19.09	1,862,700
06 Jun 2023	19.13	19.29	19.09	19.27	18.98	2,464,000
05 Jun 2023	19.30	19.32	19.10	19.11	18.82	4,309,500
02 Jun 2023	19.00	19.30	18.98	19.29	19.00	3,337,400
01 Jun 2023	18.57	18.89	18.49	18.77	18.49	2,441,300
31 May 2023	18.63	18.65	18.35	18.52	18.24	2,916,200
30 May 2023	18.81	18.88	18.73	18.79	18.51	2,135,400
26 May 2023	18.55	18.88	18.50	18.74	18.46	2,427,900
25 May 2023	18.31	18.57	18.24	18.50	18.22	3,988,900
24 May 2023	18.80	18.84	18.34	18.40	18.12	4,053,500
23 May 2023	19.04	19.27	18.92	18.92	18.63	3,555,000
23 May 2023	0.27 Dividend
22 May 2023	19.34	19.42	19.18	19.34	18.78	3,281,700
19 May 2023	19.29	19.47	19.23	19.34	18.78	5,212,800
18 May 2023	19.37	19.37	19.13	19.30	18.74	3,929,600
17 May 2023	19.22	19.42	19.11	19.37	18.81	2,561,500
16 May 2023	19.18	19.37	19.05	19.12	18.57	2,650,500
15 May 2023	18.95	19.32	18.92	19.32	18.76	5,460,500
12 May 2023	19.45	19.55	18.84	18.88	18.34	6,609,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,235.72-7.57(-0.07%)

NZD/USD0.5909-0.0041(-0.69%)

ALL ORDS7,141.00-94.50(-1.31%)

OIL88.09-0.73(-0.82%)

GOLD1,835.10-12.10(-0.66%)

Manulife Financial Corporation (MFC)

NZX 50
11,235.72
-7.57(-0.07%)

NZD/USD
0.5909
-0.0041(-0.69%)

ALL ORDS
7,141.00
-94.50(-1.31%)

OIL
88.09
-0.73(-0.82%)

GOLD
1,835.10
-12.10(-0.66%)