New Zealand markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.30+0.04 (+0.16%)
At close: 04:00PM EST
24.31 +0.01 (+0.04%)
After hours: 07:47PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202424.3024.4524.2524.3024.307,736,200
22 Feb 202424.1624.3624.1224.2624.262,394,500
21 Feb 202424.3424.3423.8423.9923.993,334,000
20 Feb 202424.5924.6624.2624.3724.373,534,800
16 Feb 202424.5524.8924.5524.6924.694,337,300
15 Feb 202423.5924.8123.5924.7924.796,655,500
14 Feb 202422.3322.7122.3322.6322.633,073,000
13 Feb 202422.4222.4621.9522.2022.203,436,600
12 Feb 202422.5822.8222.5222.6222.621,791,800
09 Feb 202422.4222.6522.2422.6122.612,973,700
08 Feb 202422.4422.6022.2722.4722.474,219,100
07 Feb 202422.3022.6222.1922.5822.584,675,700
06 Feb 202422.0022.3421.8622.2622.264,445,200
05 Feb 202421.6921.8821.5421.8621.866,187,000
02 Feb 202421.8821.9421.6121.8721.872,494,100
01 Feb 202422.0022.1021.5921.8821.883,367,800
31 Jan 202422.2622.4022.0922.1122.112,856,600
30 Jan 202421.8122.2721.8122.2222.222,737,800
29 Jan 202421.8021.8821.6821.8621.861,503,300
26 Jan 202421.9522.0121.7721.8521.852,105,500
25 Jan 202421.7421.9421.7021.9221.928,381,700
24 Jan 202421.6821.7621.5921.6221.622,022,000
23 Jan 202421.3821.5821.3821.5121.512,621,500
22 Jan 202421.2521.4121.2421.4121.412,087,000
19 Jan 202421.0721.3120.9621.2021.202,946,000
18 Jan 202421.1021.1420.7821.0021.004,229,600
17 Jan 202421.0021.0520.8221.0121.012,843,700
16 Jan 202421.1421.2521.0721.2521.252,003,200
12 Jan 202421.6521.7121.2321.3321.332,339,300
11 Jan 202421.5821.6021.1821.4821.482,655,500
10 Jan 202421.5721.7021.5021.6121.612,260,800
09 Jan 202421.7821.7821.4821.5421.542,691,200
08 Jan 202421.7221.9121.7021.9021.901,758,700
05 Jan 202421.6221.9121.5721.8321.833,210,300
04 Jan 202421.6221.8621.5921.6221.624,196,800
03 Jan 202421.6621.7421.5521.6121.612,659,900
02 Jan 202421.8721.9721.7821.8321.832,537,500
29 Dec 202322.0622.2022.0522.1022.101,756,200
28 Dec 202322.1022.3322.0722.0922.092,040,900
27 Dec 202322.0022.2321.9622.1022.101,912,600
26 Dec 202321.9522.1621.9322.1222.12851,800
22 Dec 202321.8022.0221.8021.9021.902,300,300
21 Dec 202321.7321.9921.6921.8021.804,001,700
20 Dec 202321.6522.0121.6121.6121.616,174,900
19 Dec 202321.2621.7321.1621.7021.704,230,100
18 Dec 202321.2021.2520.9921.0721.072,203,700
15 Dec 202321.3821.4321.0421.1221.125,227,700
14 Dec 202321.1721.4021.0721.3621.364,296,500
13 Dec 202320.8321.0320.6721.0221.023,193,700
12 Dec 202320.7520.9420.7020.9120.914,825,700
11 Dec 202320.0920.6220.0920.5920.593,773,700
08 Dec 202319.8520.0119.8419.9419.942,160,700
07 Dec 202319.8019.8919.7419.8519.852,617,200
06 Dec 202319.8520.1119.7319.7319.732,192,500
05 Dec 202319.7119.8919.6819.8019.802,117,900
04 Dec 202319.6319.9319.5319.8419.842,871,800
01 Dec 202319.5019.8019.5019.7219.723,512,800
30 Nov 202319.3419.6119.2319.5919.595,949,900
29 Nov 202319.3419.4119.2719.3019.302,184,600
28 Nov 202319.2019.4019.2019.3019.301,958,100
27 Nov 202319.3219.3619.2019.2919.2910,671,100
24 Nov 202319.1719.4319.1319.3919.391,223,300
22 Nov 202319.0819.1618.9119.0519.052,179,300
21 Nov 202318.9519.1418.9519.0819.0812,664,000
21 Nov 20230.266 Dividend
20 Nov 202319.1019.3218.9719.2919.022,191,800
17 Nov 202318.9419.2518.9419.1818.922,239,800
16 Nov 202318.9219.0318.8018.8118.552,844,200
15 Nov 202319.0819.1518.9418.9918.732,663,200
14 Nov 202318.9019.1118.7918.9518.694,133,900
13 Nov 202318.6218.8018.5618.6318.372,286,000
10 Nov 202318.6718.7318.4718.7018.442,123,900
09 Nov 202318.5118.8218.4218.5918.333,975,700
08 Nov 202318.3118.3718.0518.0517.802,620,000
07 Nov 202318.3618.4118.1718.2918.042,356,200
06 Nov 202318.7018.7918.3818.5318.272,077,300
03 Nov 202318.5318.7918.4618.6518.391,836,600
02 Nov 202318.1218.3618.0018.3318.082,950,100
01 Nov 202317.6017.7317.3617.6917.454,029,000
31 Oct 202317.5117.5717.3117.4217.183,598,600
30 Oct 202317.3217.6017.3017.4817.243,719,800
27 Oct 202317.4517.5217.0717.1416.903,854,600
26 Oct 202317.3317.5417.2317.4217.184,682,800
25 Oct 202317.3417.6217.2917.3017.065,033,900
24 Oct 202317.5217.5417.3417.4117.173,326,700
23 Oct 202317.3117.6517.2917.5117.272,038,400
20 Oct 202317.7717.8117.3917.4217.182,176,500
19 Oct 202318.0518.0917.7817.8117.562,700,000
18 Oct 202318.4518.5118.1218.1317.882,641,600
17 Oct 202318.3718.7418.3518.5618.301,560,900
16 Oct 202318.5018.6318.4318.5318.271,897,300
13 Oct 202318.6018.7018.2918.3418.092,204,600
12 Oct 202318.8118.8218.2618.4618.212,787,400
11 Oct 202318.5818.8018.5818.7918.532,598,200
10 Oct 202318.4418.6218.4018.5018.242,339,800
09 Oct 202318.0818.3318.0418.2618.011,074,000
06 Oct 202317.9318.2517.7718.2217.972,152,000
05 Oct 202317.6317.9617.6317.9617.711,776,900
04 Oct 202317.6117.7417.4517.6917.451,831,700
03 Oct 202317.7917.8317.5017.6417.402,760,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...