New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202217.2217.5317.1117.5217.522,080,187
30 Jun 202217.1017.3816.8817.3317.334,498,700
29 Jun 202217.5017.5617.2517.2917.293,770,800
28 Jun 202217.3817.6317.3417.4717.4712,136,100
27 Jun 202217.1017.2717.0017.1717.173,049,900
24 Jun 202216.6917.0716.6817.0117.013,898,800
23 Jun 202216.7516.8016.3616.5216.524,677,200
22 Jun 202216.8516.8816.6716.7516.754,236,300
21 Jun 202216.9817.1916.9517.1417.144,041,000
17 Jun 202216.6016.7416.2716.4916.494,538,500
16 Jun 202216.9316.9316.5516.6516.655,008,300
15 Jun 202217.0817.4516.9317.2917.297,659,500
14 Jun 202217.1617.2416.7616.9316.936,699,700
13 Jun 202217.5017.5517.0117.0917.097,195,000
10 Jun 202218.0518.1117.7817.8417.845,681,700
09 Jun 202218.7018.7218.3518.3618.364,065,800
08 Jun 202218.7918.9418.6518.7718.774,189,300
07 Jun 202218.6818.9218.5918.8818.882,643,800
06 Jun 202218.6518.9318.6418.7418.743,408,100
03 Jun 202218.7018.7218.4418.4918.492,431,200
02 Jun 202218.4118.7818.3918.7318.733,317,700
01 Jun 202218.6118.6718.2918.4618.463,778,400
31 May 202218.2918.7518.1518.5318.536,536,700
27 May 202218.1518.2718.1018.2218.224,148,300
26 May 202217.8918.1217.8418.0918.093,788,700
25 May 202217.4617.8017.4017.7217.724,479,500
24 May 202217.4417.6617.1617.5517.558,215,100
24 May 20220.259 Dividend
23 May 202217.7418.0817.7417.9517.693,802,200
20 May 202217.7517.8117.1717.5217.2715,275,400
19 May 202217.5817.8417.4517.7017.448,024,600
18 May 202217.9417.9617.5717.6417.394,718,500
17 May 202217.8218.1317.8017.9917.736,745,400
16 May 202217.4317.6517.2317.5217.276,220,800
13 May 202216.9817.5716.9517.4417.197,217,200
12 May 202217.9518.0516.6316.7616.529,753,100
11 May 202219.0919.2518.6518.7218.455,471,800
10 May 202219.1119.2318.6818.9618.695,075,100
09 May 202219.1019.1718.7918.8518.584,681,400
06 May 202219.3819.5119.1719.3719.094,581,500
05 May 202219.8719.9419.2619.3919.115,415,200
04 May 202219.6420.0319.5320.0019.714,477,400
03 May 202219.5719.7119.4819.5719.295,283,800
02 May 202219.5319.6119.1119.4419.164,242,600
29 Apr 202219.8919.9719.5219.5619.284,041,300
28 Apr 202219.5219.8419.3119.7619.473,266,800
27 Apr 202219.6619.6619.3419.4319.155,558,900
26 Apr 202219.9720.1019.5819.6119.334,214,000
25 Apr 202220.2620.3119.8120.2519.965,661,200
22 Apr 202221.1321.1920.4320.4620.164,653,100
21 Apr 202221.5521.8621.1821.2420.933,767,000
20 Apr 202221.4421.6221.3821.4421.132,403,700
19 Apr 202221.3421.4121.1921.3121.001,947,300
18 Apr 202221.2121.4221.2121.3121.001,756,800
14 Apr 202221.3021.4621.2021.3621.052,598,900
13 Apr 202221.0521.3820.9621.3621.053,611,300
12 Apr 202221.3321.5421.0921.1720.864,101,900
11 Apr 202221.3721.6321.3021.3321.022,403,600
08 Apr 202221.2321.5421.1221.4121.103,501,500
07 Apr 202221.2021.2120.8121.0720.773,700,700
06 Apr 202221.4421.4821.2221.2820.972,916,400
05 Apr 202221.4221.6821.3821.4721.163,141,200
04 Apr 202221.3521.4821.2121.4221.113,802,500
01 Apr 202221.4921.5621.2121.3721.062,719,400
31 Mar 202221.4221.6821.3321.3521.044,348,000
30 Mar 202221.4621.6121.4521.5621.254,536,200
29 Mar 202221.4121.6321.2921.4121.103,705,400
28 Mar 202221.0521.2420.8521.2420.933,520,300
25 Mar 202220.8621.1720.8421.1320.833,368,900
24 Mar 202220.8820.9420.7820.8520.552,861,000
23 Mar 202220.8821.0320.7920.8020.502,889,000
22 Mar 202220.7621.1120.7120.9520.654,624,100
21 Mar 202220.4520.6120.3120.5620.263,526,800
18 Mar 202220.2820.3819.9820.2819.997,463,700
17 Mar 202220.0020.4219.9220.4120.123,603,300
16 Mar 202219.5020.1119.4020.1019.817,656,600
15 Mar 202219.8019.8719.1419.2018.929,536,600
14 Mar 202220.0020.1419.7519.8219.534,749,900
11 Mar 202219.7120.0719.7119.8319.544,001,800
10 Mar 202219.5119.8019.3919.5919.316,139,500
09 Mar 202219.8219.8219.5419.6319.353,902,000
08 Mar 202219.3919.6619.2219.2919.015,192,100
07 Mar 202219.5719.7019.2719.3419.064,817,000
04 Mar 202219.6619.7819.4819.7519.475,941,500
03 Mar 202220.0020.2619.8920.0919.803,417,800
02 Mar 202219.6920.0719.6720.0119.722,879,300
01 Mar 202220.2020.2419.3919.4919.216,473,100
28 Feb 202220.0020.3219.9720.2619.974,281,900
25 Feb 202220.1220.4120.0520.3920.104,348,800
24 Feb 202219.7420.0219.5719.8519.566,237,800
23 Feb 202220.7320.8620.3720.3920.102,785,100
22 Feb 202220.7520.8720.3620.5720.276,105,800
22 Feb 20220.259 Dividend
18 Feb 202221.2421.2921.0221.0920.538,735,800
17 Feb 202221.5121.5421.1221.2320.675,590,700
16 Feb 202221.7121.9321.6021.6821.103,028,300
15 Feb 202221.4421.8221.3721.7421.163,567,300
14 Feb 202221.4421.5321.1321.2420.685,275,900
11 Feb 202221.8922.0021.4421.5120.944,677,900
10 Feb 202221.3422.1921.2621.9121.335,052,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...