Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.52

+0.19

(+1.10%)

At close: 04:00PM EDT

17.52

-0.00

(-0.03%)

After hours:

04:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	17.22	17.53	17.11	17.52	17.52	2,080,187
30 Jun 2022	17.10	17.38	16.88	17.33	17.33	4,498,700
29 Jun 2022	17.50	17.56	17.25	17.29	17.29	3,770,800
28 Jun 2022	17.38	17.63	17.34	17.47	17.47	12,136,100
27 Jun 2022	17.10	17.27	17.00	17.17	17.17	3,049,900
24 Jun 2022	16.69	17.07	16.68	17.01	17.01	3,898,800
23 Jun 2022	16.75	16.80	16.36	16.52	16.52	4,677,200
22 Jun 2022	16.85	16.88	16.67	16.75	16.75	4,236,300
21 Jun 2022	16.98	17.19	16.95	17.14	17.14	4,041,000
17 Jun 2022	16.60	16.74	16.27	16.49	16.49	4,538,500
16 Jun 2022	16.93	16.93	16.55	16.65	16.65	5,008,300
15 Jun 2022	17.08	17.45	16.93	17.29	17.29	7,659,500
14 Jun 2022	17.16	17.24	16.76	16.93	16.93	6,699,700
13 Jun 2022	17.50	17.55	17.01	17.09	17.09	7,195,000
10 Jun 2022	18.05	18.11	17.78	17.84	17.84	5,681,700
09 Jun 2022	18.70	18.72	18.35	18.36	18.36	4,065,800
08 Jun 2022	18.79	18.94	18.65	18.77	18.77	4,189,300
07 Jun 2022	18.68	18.92	18.59	18.88	18.88	2,643,800
06 Jun 2022	18.65	18.93	18.64	18.74	18.74	3,408,100
03 Jun 2022	18.70	18.72	18.44	18.49	18.49	2,431,200
02 Jun 2022	18.41	18.78	18.39	18.73	18.73	3,317,700
01 Jun 2022	18.61	18.67	18.29	18.46	18.46	3,778,400
31 May 2022	18.29	18.75	18.15	18.53	18.53	6,536,700
27 May 2022	18.15	18.27	18.10	18.22	18.22	4,148,300
26 May 2022	17.89	18.12	17.84	18.09	18.09	3,788,700
25 May 2022	17.46	17.80	17.40	17.72	17.72	4,479,500
24 May 2022	17.44	17.66	17.16	17.55	17.55	8,215,100
24 May 2022	0.259 Dividend
23 May 2022	17.74	18.08	17.74	17.95	17.69	3,802,200
20 May 2022	17.75	17.81	17.17	17.52	17.27	15,275,400
19 May 2022	17.58	17.84	17.45	17.70	17.44	8,024,600
18 May 2022	17.94	17.96	17.57	17.64	17.39	4,718,500
17 May 2022	17.82	18.13	17.80	17.99	17.73	6,745,400
16 May 2022	17.43	17.65	17.23	17.52	17.27	6,220,800
13 May 2022	16.98	17.57	16.95	17.44	17.19	7,217,200
12 May 2022	17.95	18.05	16.63	16.76	16.52	9,753,100
11 May 2022	19.09	19.25	18.65	18.72	18.45	5,471,800
10 May 2022	19.11	19.23	18.68	18.96	18.69	5,075,100
09 May 2022	19.10	19.17	18.79	18.85	18.58	4,681,400
06 May 2022	19.38	19.51	19.17	19.37	19.09	4,581,500
05 May 2022	19.87	19.94	19.26	19.39	19.11	5,415,200
04 May 2022	19.64	20.03	19.53	20.00	19.71	4,477,400
03 May 2022	19.57	19.71	19.48	19.57	19.29	5,283,800
02 May 2022	19.53	19.61	19.11	19.44	19.16	4,242,600
29 Apr 2022	19.89	19.97	19.52	19.56	19.28	4,041,300
28 Apr 2022	19.52	19.84	19.31	19.76	19.47	3,266,800
27 Apr 2022	19.66	19.66	19.34	19.43	19.15	5,558,900
26 Apr 2022	19.97	20.10	19.58	19.61	19.33	4,214,000
25 Apr 2022	20.26	20.31	19.81	20.25	19.96	5,661,200
22 Apr 2022	21.13	21.19	20.43	20.46	20.16	4,653,100
21 Apr 2022	21.55	21.86	21.18	21.24	20.93	3,767,000
20 Apr 2022	21.44	21.62	21.38	21.44	21.13	2,403,700
19 Apr 2022	21.34	21.41	21.19	21.31	21.00	1,947,300
18 Apr 2022	21.21	21.42	21.21	21.31	21.00	1,756,800
14 Apr 2022	21.30	21.46	21.20	21.36	21.05	2,598,900
13 Apr 2022	21.05	21.38	20.96	21.36	21.05	3,611,300
12 Apr 2022	21.33	21.54	21.09	21.17	20.86	4,101,900
11 Apr 2022	21.37	21.63	21.30	21.33	21.02	2,403,600
08 Apr 2022	21.23	21.54	21.12	21.41	21.10	3,501,500
07 Apr 2022	21.20	21.21	20.81	21.07	20.77	3,700,700
06 Apr 2022	21.44	21.48	21.22	21.28	20.97	2,916,400
05 Apr 2022	21.42	21.68	21.38	21.47	21.16	3,141,200
04 Apr 2022	21.35	21.48	21.21	21.42	21.11	3,802,500
01 Apr 2022	21.49	21.56	21.21	21.37	21.06	2,719,400
31 Mar 2022	21.42	21.68	21.33	21.35	21.04	4,348,000
30 Mar 2022	21.46	21.61	21.45	21.56	21.25	4,536,200
29 Mar 2022	21.41	21.63	21.29	21.41	21.10	3,705,400
28 Mar 2022	21.05	21.24	20.85	21.24	20.93	3,520,300
25 Mar 2022	20.86	21.17	20.84	21.13	20.83	3,368,900
24 Mar 2022	20.88	20.94	20.78	20.85	20.55	2,861,000
23 Mar 2022	20.88	21.03	20.79	20.80	20.50	2,889,000
22 Mar 2022	20.76	21.11	20.71	20.95	20.65	4,624,100
21 Mar 2022	20.45	20.61	20.31	20.56	20.26	3,526,800
18 Mar 2022	20.28	20.38	19.98	20.28	19.99	7,463,700
17 Mar 2022	20.00	20.42	19.92	20.41	20.12	3,603,300
16 Mar 2022	19.50	20.11	19.40	20.10	19.81	7,656,600
15 Mar 2022	19.80	19.87	19.14	19.20	18.92	9,536,600
14 Mar 2022	20.00	20.14	19.75	19.82	19.53	4,749,900
11 Mar 2022	19.71	20.07	19.71	19.83	19.54	4,001,800
10 Mar 2022	19.51	19.80	19.39	19.59	19.31	6,139,500
09 Mar 2022	19.82	19.82	19.54	19.63	19.35	3,902,000
08 Mar 2022	19.39	19.66	19.22	19.29	19.01	5,192,100
07 Mar 2022	19.57	19.70	19.27	19.34	19.06	4,817,000
04 Mar 2022	19.66	19.78	19.48	19.75	19.47	5,941,500
03 Mar 2022	20.00	20.26	19.89	20.09	19.80	3,417,800
02 Mar 2022	19.69	20.07	19.67	20.01	19.72	2,879,300
01 Mar 2022	20.20	20.24	19.39	19.49	19.21	6,473,100
28 Feb 2022	20.00	20.32	19.97	20.26	19.97	4,281,900
25 Feb 2022	20.12	20.41	20.05	20.39	20.10	4,348,800
24 Feb 2022	19.74	20.02	19.57	19.85	19.56	6,237,800
23 Feb 2022	20.73	20.86	20.37	20.39	20.10	2,785,100
22 Feb 2022	20.75	20.87	20.36	20.57	20.27	6,105,800
22 Feb 2022	0.259 Dividend
18 Feb 2022	21.24	21.29	21.02	21.09	20.53	8,735,800
17 Feb 2022	21.51	21.54	21.12	21.23	20.67	5,590,700
16 Feb 2022	21.71	21.93	21.60	21.68	21.10	3,028,300
15 Feb 2022	21.44	21.82	21.37	21.74	21.16	3,567,300
14 Feb 2022	21.44	21.53	21.13	21.24	20.68	5,275,900
11 Feb 2022	21.89	22.00	21.44	21.51	20.94	4,677,900
10 Feb 2022	21.34	22.19	21.26	21.91	21.33	5,052,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Manulife Financial Corporation (MFC)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)