New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202318.1818.1817.7917.8917.892,405,600
29 Sept 202318.6018.6618.2618.2818.282,099,900
28 Sept 202318.2118.4918.1718.4718.472,775,900
27 Sept 202318.5718.6018.1418.2318.233,318,800
26 Sept 202318.6418.8018.5018.5118.513,101,700
25 Sept 202318.8418.9218.7318.8218.823,391,500
22 Sept 202319.0019.0818.8918.9418.943,384,300
21 Sept 202319.2519.2918.9418.9518.953,587,000
20 Sept 202319.6519.6819.4119.4219.423,249,800
19 Sept 202319.4819.6119.4519.6019.604,201,800
18 Sept 202319.3719.4319.2719.3519.351,808,600
15 Sept 202319.2019.4219.1519.3819.384,328,700
14 Sept 202319.0019.3018.9819.2319.232,884,200
13 Sept 202318.9619.0018.7818.8518.852,276,500
12 Sept 202318.8118.9918.7718.8918.893,696,700
11 Sept 202318.5818.9718.5818.8018.803,543,600
08 Sept 202318.5118.6018.4018.4318.434,128,400
07 Sept 202318.4418.5718.4018.4818.482,902,200
06 Sept 202318.4918.6418.3418.5018.502,766,800
05 Sept 202318.6218.7018.5118.5418.547,510,700
01 Sept 202318.6318.7218.5518.6318.635,229,100
31 Aug 202318.5018.6718.4218.4818.483,396,100
30 Aug 202318.4218.5418.3618.4418.442,470,000
29 Aug 202318.0318.3817.9918.3818.382,949,000
28 Aug 202317.9418.1417.9317.9717.972,742,600
25 Aug 202317.9418.0517.7017.8817.882,807,200
24 Aug 202317.8617.9517.7817.9317.932,826,200
23 Aug 202317.6017.8817.5417.8317.833,298,100
22 Aug 202317.6517.7617.4917.5717.573,962,500
22 Aug 20230.27 Dividend
21 Aug 202318.1018.1717.8417.9017.636,283,700
18 Aug 202318.5018.5018.0418.0417.773,947,600
17 Aug 202318.7918.8418.5218.5818.302,606,500
16 Aug 202318.6518.8618.6118.6818.402,519,300
15 Aug 202319.1619.1918.7618.7818.503,346,000
14 Aug 202319.3319.3819.0819.2818.992,551,200
11 Aug 202319.4819.6519.4419.4619.174,590,600
10 Aug 202319.6919.7419.3919.5219.233,370,400
09 Aug 202319.4519.5019.2119.2618.973,042,400
08 Aug 202319.3219.4519.1819.4519.164,995,600
07 Aug 202319.4719.7019.4719.6019.30997,600
04 Aug 202319.2819.6619.2019.4019.115,432,300
03 Aug 202319.1319.2619.0319.2218.935,233,100
02 Aug 202319.5519.5919.2519.2818.995,500,500
01 Aug 202319.8619.9519.6819.7819.484,102,800
31 Jul 202319.9320.1319.9220.0019.703,768,700
28 Jul 202319.9920.0719.8219.8819.583,043,200
27 Jul 202319.8820.0719.8319.8719.573,799,800
26 Jul 202319.6819.9319.6819.8819.583,056,000
25 Jul 202319.7519.8819.6119.8319.532,321,600
24 Jul 202319.5019.7619.5019.6819.382,718,800
21 Jul 202319.4619.5619.3619.5319.242,642,800
20 Jul 202319.3619.4719.2919.4519.162,762,000
19 Jul 202319.2819.3319.1719.3119.022,024,800
18 Jul 202319.1719.4019.1719.2818.992,606,700
17 Jul 202318.8519.2518.8219.2318.943,785,500
14 Jul 202319.0019.0618.8518.8618.582,044,000
13 Jul 202318.7419.0218.7418.9918.702,573,200
12 Jul 202318.7518.8018.6218.6618.383,167,300
11 Jul 202318.3918.5918.3918.5618.283,242,900
10 Jul 202318.5018.5318.3218.3618.082,956,600
07 Jul 202318.3718.6518.3718.5318.255,064,400
06 Jul 202318.5118.5818.3418.3918.113,450,100
05 Jul 202318.8518.9118.6618.7018.425,565,800
03 Jul 202318.9119.0518.8818.9318.64802,200
30 Jun 202318.8019.0218.7518.9118.622,768,700
29 Jun 202318.6418.7218.5918.6718.392,353,700
28 Jun 202318.4718.6718.3218.6418.363,312,300
27 Jun 202318.4118.6518.3718.6018.323,084,700
26 Jun 202318.1618.4418.1518.3118.033,154,400
23 Jun 202318.3018.3518.1918.1917.922,750,700
22 Jun 202318.6218.6818.4518.4818.203,504,600
21 Jun 202318.7218.7918.6418.7018.423,978,800
20 Jun 202318.8518.9218.5818.7218.443,618,100
16 Jun 202319.2519.3218.9618.9918.704,603,600
15 Jun 202319.1619.4119.1619.3019.012,670,200
14 Jun 202319.4919.5819.1819.2418.953,109,400
13 Jun 202319.3819.6419.3519.3719.083,340,700
12 Jun 202319.2519.3319.1819.2818.992,570,300
09 Jun 202319.2519.3419.1619.2518.961,401,100
08 Jun 202319.3719.4019.2119.2518.961,971,700
07 Jun 202319.3019.4119.2219.3819.091,862,700
06 Jun 202319.1319.2919.0919.2718.982,464,000
05 Jun 202319.3019.3219.1019.1118.824,309,500
02 Jun 202319.0019.3018.9819.2919.003,337,400
01 Jun 202318.5718.8918.4918.7718.492,441,300
31 May 202318.6318.6518.3518.5218.242,916,200
30 May 202318.8118.8818.7318.7918.512,135,400
26 May 202318.5518.8818.5018.7418.462,427,900
25 May 202318.3118.5718.2418.5018.223,988,900
24 May 202318.8018.8418.3418.4018.124,053,500
23 May 202319.0419.2718.9218.9218.633,555,000
23 May 20230.27 Dividend
22 May 202319.3419.4219.1819.3418.783,281,700
19 May 202319.2919.4719.2319.3418.785,212,800
18 May 202319.3719.3719.1319.3018.743,929,600
17 May 202319.2219.4219.1119.3718.812,561,500
16 May 202319.1819.3719.0519.1218.572,650,500
15 May 202318.9519.3218.9219.3218.765,460,500
12 May 202319.4519.5518.8418.8818.346,609,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...