Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.03

+0.23

(+1.16%)

At close: 04:00PM EST

20.03

0.00

(0.00%)

After hours:

04:42PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	19.70	20.17	19.43	20.03	20.03	4,418,000
24 Jan 2022	19.72	19.86	19.24	19.80	19.80	6,203,300
21 Jan 2022	20.30	20.46	20.01	20.06	20.06	6,049,300
20 Jan 2022	20.55	20.78	20.45	20.47	20.47	3,987,100
19 Jan 2022	20.92	20.93	20.48	20.48	20.48	4,659,200
18 Jan 2022	20.74	20.89	20.65	20.81	20.81	2,910,100
14 Jan 2022	20.62	20.74	20.46	20.70	20.70	2,368,500
13 Jan 2022	20.72	20.91	20.64	20.68	20.68	3,368,200
12 Jan 2022	20.63	20.82	20.56	20.63	20.63	4,293,800
11 Jan 2022	20.28	20.59	20.18	20.58	20.58	3,189,600
10 Jan 2022	20.20	20.27	20.03	20.23	20.23	2,734,300
07 Jan 2022	19.95	20.25	19.90	20.21	20.21	3,573,700
06 Jan 2022	19.69	19.90	19.54	19.88	19.88	4,200,500
05 Jan 2022	19.71	19.80	19.51	19.52	19.52	3,276,000
04 Jan 2022	19.50	19.76	19.44	19.61	19.61	4,187,900
03 Jan 2022	19.18	19.52	19.15	19.41	19.41	1,569,100
31 Dec 2021	19.05	19.20	19.02	19.07	19.07	1,508,900
30 Dec 2021	18.93	19.16	18.92	19.10	19.10	1,753,100
29 Dec 2021	18.84	19.12	18.84	18.93	18.93	2,437,100
28 Dec 2021	18.88	19.10	18.86	19.01	19.01	1,314,500
27 Dec 2021	18.80	18.91	18.63	18.91	18.91	854,900
23 Dec 2021	18.54	18.74	18.50	18.72	18.72	2,118,000
22 Dec 2021	18.14	18.44	18.13	18.44	18.44	1,860,500
21 Dec 2021	18.10	18.29	18.05	18.21	18.21	4,463,900
20 Dec 2021	17.88	17.95	17.66	17.93	17.93	6,293,300
17 Dec 2021	18.28	18.32	18.01	18.16	18.16	3,295,400
16 Dec 2021	18.66	18.76	18.40	18.43	18.43	4,126,000
15 Dec 2021	18.58	18.67	18.37	18.59	18.59	2,314,000
14 Dec 2021	18.42	18.80	18.41	18.57	18.57	2,658,200
13 Dec 2021	18.76	18.80	18.43	18.48	18.48	2,559,200
10 Dec 2021	18.90	18.95	18.82	18.89	18.89	1,744,200
09 Dec 2021	18.73	18.89	18.68	18.78	18.78	1,672,400
08 Dec 2021	18.88	19.00	18.82	18.91	18.91	2,304,500
07 Dec 2021	18.68	18.87	18.58	18.86	18.86	3,072,700
06 Dec 2021	18.34	18.61	18.23	18.41	18.41	2,549,200
03 Dec 2021	18.26	18.42	18.06	18.14	18.14	3,157,300
02 Dec 2021	18.04	18.44	18.01	18.27	18.27	3,316,600
01 Dec 2021	18.45	18.53	17.97	17.98	17.98	3,915,300
30 Nov 2021	18.38	18.38	17.74	17.95	17.95	9,533,100
30 Nov 2021	0.259 Dividend
29 Nov 2021	19.19	19.20	18.62	18.75	18.49	4,087,400
26 Nov 2021	19.00	19.11	18.59	19.04	18.78	4,912,700
24 Nov 2021	19.42	19.60	19.36	19.57	19.30	9,612,200
23 Nov 2021	19.33	19.54	19.28	19.51	19.24	2,313,800
22 Nov 2021	19.41	19.43	19.19	19.25	18.98	3,727,800
19 Nov 2021	19.77	19.77	19.21	19.31	19.04	3,763,000
18 Nov 2021	20.24	20.30	19.73	19.82	19.55	4,706,400
17 Nov 2021	20.53	20.64	20.15	20.31	20.03	2,311,700
16 Nov 2021	20.05	20.75	19.97	20.54	20.26	7,819,000
15 Nov 2021	19.99	20.04	19.85	19.89	19.62	1,548,600
12 Nov 2021	19.90	19.93	19.76	19.92	19.64	1,955,200
11 Nov 2021	19.93	19.99	19.82	19.93	19.65	1,671,500
10 Nov 2021	19.96	20.13	19.87	19.97	19.69	2,574,900
09 Nov 2021	20.01	20.11	19.81	19.95	19.67	2,262,400
08 Nov 2021	19.83	20.10	19.70	20.10	19.82	3,183,300
05 Nov 2021	19.57	19.88	19.46	19.59	19.32	3,938,400
04 Nov 2021	19.99	20.07	19.13	19.30	19.03	7,606,400
03 Nov 2021	19.77	20.23	19.74	20.16	19.88	3,367,900
02 Nov 2021	19.71	19.85	19.63	19.80	19.53	2,313,800
01 Nov 2021	19.58	19.78	19.49	19.74	19.47	2,610,900
29 Oct 2021	19.97	19.98	19.41	19.49	19.22	4,157,300
28 Oct 2021	19.98	20.02	19.89	20.00	19.72	1,848,300
27 Oct 2021	20.18	20.23	19.87	19.93	19.65	2,695,900
26 Oct 2021	20.37	20.42	20.24	20.25	19.97	2,207,000
25 Oct 2021	20.38	20.38	20.18	20.27	19.99	1,854,900
22 Oct 2021	20.39	20.48	20.20	20.29	20.01	2,410,100
21 Oct 2021	20.30	20.53	20.20	20.24	19.96	2,855,200
20 Oct 2021	20.25	20.38	20.11	20.34	20.06	3,062,100
19 Oct 2021	20.26	20.32	20.17	20.24	19.96	3,533,900
18 Oct 2021	20.14	20.24	19.99	20.13	19.85	4,853,100
15 Oct 2021	20.24	20.36	20.15	20.18	19.90	3,891,200
14 Oct 2021	19.91	20.22	19.85	20.12	19.84	7,462,400
13 Oct 2021	19.75	19.80	19.39	19.69	19.42	4,766,800
12 Oct 2021	19.74	19.80	19.59	19.76	19.49	5,706,200
11 Oct 2021	19.97	20.16	19.73	19.74	19.47	3,082,500
08 Oct 2021	19.55	19.87	19.50	19.79	19.52	5,186,200
07 Oct 2021	19.52	19.67	19.42	19.48	19.21	5,597,300
06 Oct 2021	19.42	19.52	19.19	19.34	19.07	4,316,400
05 Oct 2021	19.51	19.73	19.46	19.61	19.34	3,546,000
04 Oct 2021	19.41	19.69	19.35	19.43	19.16	3,019,300
01 Oct 2021	19.24	19.56	19.12	19.42	19.15	3,571,700
30 Sep 2021	19.53	19.56	19.13	19.24	18.97	3,439,700
29 Sep 2021	19.52	19.60	19.37	19.41	19.14	2,385,900
28 Sep 2021	19.70	19.73	19.39	19.53	19.26	3,014,700
27 Sep 2021	19.40	19.81	19.36	19.75	19.48	2,378,800
24 Sep 2021	19.31	19.45	19.25	19.29	19.02	1,973,700
23 Sep 2021	18.98	19.38	18.95	19.38	19.11	3,204,600
22 Sep 2021	18.66	18.97	18.63	18.78	18.52	2,714,800
21 Sep 2021	18.77	18.82	18.43	18.50	18.24	2,707,500
20 Sep 2021	18.79	18.86	18.31	18.62	18.36	7,353,200
17 Sep 2021	19.64	19.68	19.21	19.24	18.97	5,497,700
16 Sep 2021	19.70	19.84	19.56	19.66	19.39	2,851,500
15 Sep 2021	19.37	19.73	19.36	19.69	19.42	3,244,400
14 Sep 2021	19.60	19.61	19.30	19.35	19.08	2,343,500
13 Sep 2021	19.42	19.54	19.32	19.52	19.25	1,971,800
10 Sep 2021	19.57	19.64	19.26	19.27	19.00	1,775,800
09 Sep 2021	19.33	19.73	19.31	19.45	19.18	2,309,500
08 Sep 2021	19.43	19.47	19.22	19.39	19.12	2,214,500
07 Sep 2021	19.50	19.68	19.45	19.46	19.19	2,946,800
03 Sep 2021	19.54	19.58	19.43	19.50	19.23	2,531,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,185.65+57.44(+0.47%)

NZD/USD0.6697+0.0007(+0.10%)

NZD/EUR0.5928+0.0015(+0.25%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.90+0.30(+0.35%)

Manulife Financial Corporation (MFC)

NZX 50
12,185.65
+57.44(+0.47%)

NZD/USD
0.6697
+0.0007(+0.10%)

NZD/EUR
0.5928
+0.0015(+0.25%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.90
+0.30(+0.35%)