New Zealand Markets open in 49 mins

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.86+0.33 (+1.91%)
At close: 03:59PM EDT
17.87 +0.01 (+0.03%)
After hours: 04:00PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202317.6317.9217.5917.8617.865,073,522
17 Mar 202317.7217.8817.3917.5317.535,625,900
16 Mar 202317.9618.2017.6618.0118.018,920,200
15 Mar 202318.1618.2117.7518.0818.087,036,200
14 Mar 202318.8518.9918.6618.8018.803,785,700
13 Mar 202318.3318.6518.2018.4518.456,580,100
10 Mar 202318.9919.1118.6518.7518.755,056,700
09 Mar 202319.5519.5819.0419.1219.123,687,200
08 Mar 202319.6919.8419.5319.6419.642,098,600
07 Mar 202320.0120.0819.5719.7019.703,284,300
06 Mar 202320.1420.2020.0220.0520.052,486,400
03 Mar 202319.9520.2519.9220.1720.174,235,300
02 Mar 202320.0220.1119.8019.9719.973,859,600
01 Mar 202319.8120.1919.7820.0020.004,434,900
28 Feb 202319.5519.8519.5219.7619.765,271,800
27 Feb 202319.4619.7419.4319.5819.584,656,300
24 Feb 202319.4819.6719.3919.6519.652,392,500
23 Feb 202319.9119.9819.5919.7319.732,625,500
22 Feb 202319.6719.9319.6619.8719.874,733,900
21 Feb 202319.9620.0219.6319.7319.732,904,500
17 Feb 202319.9520.2219.8020.1020.103,093,600
16 Feb 202319.5020.4019.3520.1620.163,719,100
15 Feb 202319.3619.5119.2819.5019.501,942,800
14 Feb 202319.5519.7019.4419.5419.542,584,500
13 Feb 202319.5319.7119.5219.6619.662,760,400
10 Feb 202319.4019.5919.3519.5519.552,916,600
09 Feb 202319.5819.7819.3919.4319.432,955,400
08 Feb 202319.3119.5119.2619.4019.402,893,700
07 Feb 202319.1019.5219.1019.3919.393,582,100
06 Feb 202319.3619.4719.1619.2219.223,450,900
03 Feb 202319.4919.7019.4319.5719.573,493,600
02 Feb 202320.1020.1519.5519.7019.703,962,800
01 Feb 202319.7020.0619.5820.0420.045,295,500
31 Jan 202319.4719.8019.3419.8019.803,793,600
30 Jan 202319.3919.6019.3919.5119.513,733,000
27 Jan 202319.8119.8919.6319.6519.653,971,700
26 Jan 202319.5419.9319.5119.9319.934,392,200
25 Jan 202319.1619.4719.1019.4519.453,890,900
24 Jan 202319.1019.3018.9919.2419.242,059,600
23 Jan 202319.0519.1518.9719.1219.122,229,200
20 Jan 202318.7119.0718.6219.0619.062,521,700
19 Jan 202318.6218.7418.5618.6618.662,318,000
18 Jan 202319.0219.1318.6818.6918.692,295,000
17 Jan 202318.9419.0618.8919.0219.022,073,200
13 Jan 202318.7618.9618.7218.9518.951,740,600
12 Jan 202318.8519.0418.7518.9418.942,422,100
11 Jan 202318.4218.8018.4218.7418.744,330,600
10 Jan 202318.3918.5218.3418.4318.432,052,200
09 Jan 202318.3918.5518.3818.3818.383,083,300
06 Jan 202318.1518.4018.0518.3418.342,150,200
05 Jan 202318.1918.1917.8517.9817.981,893,100
04 Jan 202318.0818.3217.9518.2718.272,726,500
03 Jan 202317.8018.0117.7717.8217.822,900,900
30 Dec 202217.8317.9717.7517.8417.842,084,400
29 Dec 202217.7417.9917.6817.9617.962,233,400
28 Dec 202217.9518.0117.6017.6017.603,127,400
27 Dec 202217.8418.0017.8417.9517.951,951,900
23 Dec 202217.7017.9317.6417.8917.892,408,100
22 Dec 202217.8117.8117.5017.7217.723,579,600
21 Dec 202217.7218.0517.7117.9617.963,475,000
20 Dec 202217.5817.8117.5217.5917.595,456,700
19 Dec 202217.5917.7617.3917.5117.515,591,700
16 Dec 202217.3617.5717.3017.4917.494,669,200
15 Dec 202217.6117.6117.3517.5117.514,350,700
14 Dec 202218.0218.0917.7517.8417.843,149,200
13 Dec 202218.1018.2517.9518.0118.013,232,300
12 Dec 202217.6717.8817.4917.8517.853,023,600
09 Dec 202217.6517.8817.6417.7317.731,869,100
08 Dec 202217.9117.9417.6317.7217.722,531,300
07 Dec 202217.6217.9717.5917.7017.702,791,900
06 Dec 202217.7917.9417.5917.6917.693,284,500
05 Dec 202218.0818.1917.7717.8117.812,905,900
02 Dec 202217.9318.2417.9218.1318.132,211,900
01 Dec 202218.1118.1617.9118.1218.121,972,600
30 Nov 202217.7518.0717.5218.0318.033,842,400
29 Nov 202217.5317.7117.4617.6117.612,378,100
28 Nov 202217.7517.8617.4717.4817.482,671,400
25 Nov 202217.9418.0417.8017.9517.951,157,100
23 Nov 202217.6617.8617.6417.8117.811,884,100
22 Nov 202217.4017.7117.3617.6817.682,447,000
21 Nov 202217.2817.3717.0717.2917.296,185,300
18 Nov 202217.5917.7017.5517.6117.6111,051,500
17 Nov 202217.2917.5717.2717.5617.562,588,000
16 Nov 202217.5817.6117.4117.4817.482,661,100
15 Nov 202217.7917.8817.5417.6617.663,388,500
14 Nov 202217.6217.7917.5417.5617.563,062,400
11 Nov 202217.3817.8917.3817.7317.733,368,900
10 Nov 202217.0717.2916.8417.2817.283,902,100
09 Nov 202216.5516.7116.4016.4516.452,612,800
08 Nov 202216.5916.8716.5616.7516.753,641,500
07 Nov 202216.8516.8516.4416.6316.633,124,600
04 Nov 202216.5716.7816.4616.7716.774,343,100
03 Nov 202216.1716.1915.9516.0616.064,317,300
02 Nov 202216.6116.8216.3816.4016.404,103,600
01 Nov 202216.7816.8616.5516.6416.643,485,900
31 Oct 202216.5216.6416.4316.5516.552,632,200
28 Oct 202216.3816.7016.3716.6516.653,062,200
27 Oct 202216.4116.7416.3616.4216.423,975,700
26 Oct 202216.3316.5416.2716.3316.334,331,400
25 Oct 202216.0616.3816.0216.3816.383,426,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...