Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

20.29+0.05 (+0.25%)

At close: 4:00PM EDT

20.29 0.00 (0.00%)
After hours: 04:41PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	20.39	20.48	20.20	20.29	20.29	2,410,100
21 Oct 2021	20.30	20.53	20.20	20.24	20.24	2,855,200
20 Oct 2021	20.25	20.38	20.11	20.34	20.34	3,062,100
19 Oct 2021	20.26	20.32	20.17	20.24	20.24	3,533,900
18 Oct 2021	20.14	20.24	19.99	20.13	20.13	4,853,100
15 Oct 2021	20.24	20.36	20.15	20.18	20.18	3,891,200
14 Oct 2021	19.91	20.22	19.85	20.12	20.12	7,462,400
13 Oct 2021	19.75	19.80	19.39	19.69	19.69	4,766,800
12 Oct 2021	19.74	19.80	19.59	19.76	19.76	5,706,200
11 Oct 2021	19.97	20.16	19.73	19.74	19.74	3,082,500
08 Oct 2021	19.55	19.87	19.50	19.79	19.79	5,186,200
07 Oct 2021	19.52	19.67	19.42	19.48	19.48	5,597,300
06 Oct 2021	19.42	19.52	19.19	19.34	19.34	4,316,400
05 Oct 2021	19.51	19.73	19.46	19.61	19.61	3,546,000
04 Oct 2021	19.41	19.69	19.35	19.43	19.43	3,019,300
01 Oct 2021	19.24	19.56	19.12	19.42	19.42	3,571,700
30 Sep 2021	19.53	19.56	19.13	19.24	19.24	3,439,700
29 Sep 2021	19.52	19.60	19.37	19.41	19.41	2,385,900
28 Sep 2021	19.70	19.73	19.39	19.53	19.53	3,014,700
27 Sep 2021	19.40	19.81	19.36	19.75	19.75	2,378,800
24 Sep 2021	19.31	19.45	19.25	19.29	19.29	1,973,700
23 Sep 2021	18.98	19.38	18.95	19.38	19.38	3,204,600
22 Sep 2021	18.66	18.97	18.63	18.78	18.78	2,714,800
21 Sep 2021	18.77	18.82	18.43	18.50	18.50	2,707,500
20 Sep 2021	18.79	18.86	18.31	18.62	18.62	7,353,200
17 Sep 2021	19.64	19.68	19.21	19.24	19.24	5,497,700
16 Sep 2021	19.70	19.84	19.56	19.66	19.66	2,851,500
15 Sep 2021	19.37	19.73	19.36	19.69	19.69	3,244,400
14 Sep 2021	19.60	19.61	19.30	19.35	19.35	2,343,500
13 Sep 2021	19.42	19.54	19.32	19.52	19.52	1,971,800
10 Sep 2021	19.57	19.64	19.26	19.27	19.27	1,775,800
09 Sep 2021	19.33	19.73	19.31	19.45	19.45	2,309,500
08 Sep 2021	19.43	19.47	19.22	19.39	19.39	2,214,500
07 Sep 2021	19.50	19.68	19.45	19.46	19.46	2,946,800
03 Sep 2021	19.54	19.58	19.43	19.50	19.50	2,531,100
02 Sep 2021	19.49	19.58	19.45	19.51	19.51	1,576,600
01 Sep 2021	19.59	19.67	19.42	19.45	19.45	2,095,500
31 Aug 2021	19.53	19.66	19.43	19.48	19.48	4,829,000
30 Aug 2021	19.90	19.95	19.52	19.53	19.53	3,061,900
27 Aug 2021	19.72	19.99	19.68	19.90	19.90	2,814,400
26 Aug 2021	19.95	19.95	19.67	19.73	19.73	3,325,600
25 Aug 2021	19.83	20.05	19.73	19.97	19.97	2,863,000
24 Aug 2021	19.75	19.90	19.70	19.82	19.82	3,563,700
23 Aug 2021	19.60	19.80	19.60	19.75	19.75	2,039,600
20 Aug 2021	19.32	19.48	19.18	19.42	19.42	2,339,500
19 Aug 2021	19.51	19.58	19.26	19.33	19.33	3,345,500
18 Aug 2021	19.73	19.93	19.66	19.78	19.78	3,249,600
17 Aug 2021	19.87	19.93	19.61	19.77	19.77	4,852,200
16 Aug 2021	20.00	20.08	19.80	20.03	20.03	8,291,000
16 Aug 2021	0.224 Dividend
13 Aug 2021	20.48	20.52	20.30	20.35	20.13	6,635,100
12 Aug 2021	20.38	20.48	20.25	20.45	20.22	4,155,400
11 Aug 2021	20.18	20.44	20.03	20.40	20.18	6,103,000
10 Aug 2021	19.99	20.14	19.86	20.07	19.85	2,925,700
09 Aug 2021	20.10	20.21	19.84	20.08	19.86	3,685,300
06 Aug 2021	19.83	20.17	19.77	20.07	19.85	3,594,800
05 Aug 2021	19.50	19.67	19.39	19.65	19.43	3,595,100
04 Aug 2021	19.03	19.33	19.00	19.19	18.98	2,623,700
03 Aug 2021	19.28	19.32	18.89	19.16	18.95	3,520,200
02 Aug 2021	19.46	19.74	19.23	19.25	19.04	1,519,500
30 Jul 2021	19.39	19.52	19.22	19.33	19.12	2,403,500
29 Jul 2021	19.29	19.48	19.23	19.43	19.22	2,251,500
28 Jul 2021	19.03	19.18	18.86	19.13	18.92	3,529,700
27 Jul 2021	18.96	19.09	18.80	18.98	18.77	2,860,100
26 Jul 2021	19.07	19.22	19.04	19.15	18.94	1,687,800
23 Jul 2021	19.20	19.25	19.04	19.04	18.83	1,763,400
22 Jul 2021	19.33	19.33	18.95	19.08	18.87	3,318,700
21 Jul 2021	18.93	19.35	18.91	19.29	19.08	4,510,700
20 Jul 2021	18.41	18.85	18.32	18.72	18.51	3,703,600
19 Jul 2021	18.71	18.71	18.25	18.46	18.26	7,307,300
16 Jul 2021	19.26	19.31	18.94	18.99	18.78	3,142,900
15 Jul 2021	19.05	19.30	18.94	19.16	18.95	2,889,200
14 Jul 2021	19.26	19.41	19.06	19.22	19.01	2,416,300
13 Jul 2021	19.48	19.49	19.08	19.24	19.03	3,574,400
12 Jul 2021	19.39	19.50	19.15	19.46	19.25	5,188,700
09 Jul 2021	19.22	19.35	19.12	19.25	19.04	3,437,300
08 Jul 2021	19.05	19.08	18.74	18.91	18.70	3,500,100
07 Jul 2021	19.39	19.64	19.24	19.30	19.09	3,640,900
06 Jul 2021	19.81	19.83	19.40	19.49	19.28	3,630,100
02 Jul 2021	19.84	19.91	19.63	19.80	19.58	1,825,900
01 Jul 2021	19.81	19.92	19.70	19.83	19.61	1,671,600
30 Jun 2021	19.54	19.70	19.47	19.70	19.48	2,478,300
29 Jun 2021	19.76	19.84	19.51	19.58	19.36	2,314,800
28 Jun 2021	19.93	20.00	19.57	19.67	19.45	4,214,000
25 Jun 2021	19.67	20.04	19.63	20.02	19.80	4,425,100
24 Jun 2021	19.39	19.70	19.25	19.62	19.40	3,830,600
23 Jun 2021	19.44	19.53	19.31	19.35	19.14	1,884,900
22 Jun 2021	19.49	19.51	19.27	19.44	19.23	3,259,800
21 Jun 2021	19.49	19.54	19.32	19.52	19.31	4,126,300
18 Jun 2021	19.38	19.49	19.23	19.36	19.15	4,922,600
17 Jun 2021	20.09	20.14	19.59	19.64	19.42	4,855,900
16 Jun 2021	20.24	20.30	20.07	20.08	19.86	3,536,300
15 Jun 2021	20.25	20.38	20.14	20.29	20.07	3,523,600
14 Jun 2021	20.42	20.45	20.18	20.31	20.09	2,371,800
11 Jun 2021	20.44	20.55	20.31	20.35	20.13	2,746,100
10 Jun 2021	20.78	20.84	20.38	20.39	20.17	3,693,500
09 Jun 2021	20.80	20.83	20.56	20.63	20.40	2,687,200
08 Jun 2021	20.77	20.88	20.63	20.79	20.56	3,009,400
07 Jun 2021	20.92	20.98	20.76	20.81	20.58	1,825,200
04 Jun 2021	20.95	20.97	20.78	20.91	20.68	1,669,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.74(-0.25%)

NZD/USD0.7158-0.0001(-0.01%)

NZD/EUR0.6137-0.0013(-0.21%)

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

OIL83.98+1.48(+1.79%)

Manulife Financial Corporation (MFC)

NZX 50
13,093.24
-32.74(-0.25%)

NZD/USD
0.7158
-0.0001(-0.01%)

NZD/EUR
0.6137
-0.0013(-0.21%)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

OIL
83.98
+1.48(+1.79%)