New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202120.3920.4820.2020.2920.292,410,100
21 Oct 202120.3020.5320.2020.2420.242,855,200
20 Oct 202120.2520.3820.1120.3420.343,062,100
19 Oct 202120.2620.3220.1720.2420.243,533,900
18 Oct 202120.1420.2419.9920.1320.134,853,100
15 Oct 202120.2420.3620.1520.1820.183,891,200
14 Oct 202119.9120.2219.8520.1220.127,462,400
13 Oct 202119.7519.8019.3919.6919.694,766,800
12 Oct 202119.7419.8019.5919.7619.765,706,200
11 Oct 202119.9720.1619.7319.7419.743,082,500
08 Oct 202119.5519.8719.5019.7919.795,186,200
07 Oct 202119.5219.6719.4219.4819.485,597,300
06 Oct 202119.4219.5219.1919.3419.344,316,400
05 Oct 202119.5119.7319.4619.6119.613,546,000
04 Oct 202119.4119.6919.3519.4319.433,019,300
01 Oct 202119.2419.5619.1219.4219.423,571,700
30 Sep 202119.5319.5619.1319.2419.243,439,700
29 Sep 202119.5219.6019.3719.4119.412,385,900
28 Sep 202119.7019.7319.3919.5319.533,014,700
27 Sep 202119.4019.8119.3619.7519.752,378,800
24 Sep 202119.3119.4519.2519.2919.291,973,700
23 Sep 202118.9819.3818.9519.3819.383,204,600
22 Sep 202118.6618.9718.6318.7818.782,714,800
21 Sep 202118.7718.8218.4318.5018.502,707,500
20 Sep 202118.7918.8618.3118.6218.627,353,200
17 Sep 202119.6419.6819.2119.2419.245,497,700
16 Sep 202119.7019.8419.5619.6619.662,851,500
15 Sep 202119.3719.7319.3619.6919.693,244,400
14 Sep 202119.6019.6119.3019.3519.352,343,500
13 Sep 202119.4219.5419.3219.5219.521,971,800
10 Sep 202119.5719.6419.2619.2719.271,775,800
09 Sep 202119.3319.7319.3119.4519.452,309,500
08 Sep 202119.4319.4719.2219.3919.392,214,500
07 Sep 202119.5019.6819.4519.4619.462,946,800
03 Sep 202119.5419.5819.4319.5019.502,531,100
02 Sep 202119.4919.5819.4519.5119.511,576,600
01 Sep 202119.5919.6719.4219.4519.452,095,500
31 Aug 202119.5319.6619.4319.4819.484,829,000
30 Aug 202119.9019.9519.5219.5319.533,061,900
27 Aug 202119.7219.9919.6819.9019.902,814,400
26 Aug 202119.9519.9519.6719.7319.733,325,600
25 Aug 202119.8320.0519.7319.9719.972,863,000
24 Aug 202119.7519.9019.7019.8219.823,563,700
23 Aug 202119.6019.8019.6019.7519.752,039,600
20 Aug 202119.3219.4819.1819.4219.422,339,500
19 Aug 202119.5119.5819.2619.3319.333,345,500
18 Aug 202119.7319.9319.6619.7819.783,249,600
17 Aug 202119.8719.9319.6119.7719.774,852,200
16 Aug 202120.0020.0819.8020.0320.038,291,000
16 Aug 20210.224 Dividend
13 Aug 202120.4820.5220.3020.3520.136,635,100
12 Aug 202120.3820.4820.2520.4520.224,155,400
11 Aug 202120.1820.4420.0320.4020.186,103,000
10 Aug 202119.9920.1419.8620.0719.852,925,700
09 Aug 202120.1020.2119.8420.0819.863,685,300
06 Aug 202119.8320.1719.7720.0719.853,594,800
05 Aug 202119.5019.6719.3919.6519.433,595,100
04 Aug 202119.0319.3319.0019.1918.982,623,700
03 Aug 202119.2819.3218.8919.1618.953,520,200
02 Aug 202119.4619.7419.2319.2519.041,519,500
30 Jul 202119.3919.5219.2219.3319.122,403,500
29 Jul 202119.2919.4819.2319.4319.222,251,500
28 Jul 202119.0319.1818.8619.1318.923,529,700
27 Jul 202118.9619.0918.8018.9818.772,860,100
26 Jul 202119.0719.2219.0419.1518.941,687,800
23 Jul 202119.2019.2519.0419.0418.831,763,400
22 Jul 202119.3319.3318.9519.0818.873,318,700
21 Jul 202118.9319.3518.9119.2919.084,510,700
20 Jul 202118.4118.8518.3218.7218.513,703,600
19 Jul 202118.7118.7118.2518.4618.267,307,300
16 Jul 202119.2619.3118.9418.9918.783,142,900
15 Jul 202119.0519.3018.9419.1618.952,889,200
14 Jul 202119.2619.4119.0619.2219.012,416,300
13 Jul 202119.4819.4919.0819.2419.033,574,400
12 Jul 202119.3919.5019.1519.4619.255,188,700
09 Jul 202119.2219.3519.1219.2519.043,437,300
08 Jul 202119.0519.0818.7418.9118.703,500,100
07 Jul 202119.3919.6419.2419.3019.093,640,900
06 Jul 202119.8119.8319.4019.4919.283,630,100
02 Jul 202119.8419.9119.6319.8019.581,825,900
01 Jul 202119.8119.9219.7019.8319.611,671,600
30 Jun 202119.5419.7019.4719.7019.482,478,300
29 Jun 202119.7619.8419.5119.5819.362,314,800
28 Jun 202119.9320.0019.5719.6719.454,214,000
25 Jun 202119.6720.0419.6320.0219.804,425,100
24 Jun 202119.3919.7019.2519.6219.403,830,600
23 Jun 202119.4419.5319.3119.3519.141,884,900
22 Jun 202119.4919.5119.2719.4419.233,259,800
21 Jun 202119.4919.5419.3219.5219.314,126,300
18 Jun 202119.3819.4919.2319.3619.154,922,600
17 Jun 202120.0920.1419.5919.6419.424,855,900
16 Jun 202120.2420.3020.0720.0819.863,536,300
15 Jun 202120.2520.3820.1420.2920.073,523,600
14 Jun 202120.4220.4520.1820.3120.092,371,800
11 Jun 202120.4420.5520.3120.3520.132,746,100
10 Jun 202120.7820.8420.3820.3920.173,693,500
09 Jun 202120.8020.8320.5620.6320.402,687,200
08 Jun 202120.7720.8820.6320.7920.563,009,400
07 Jun 202120.9220.9820.7620.8120.581,825,200
04 Jun 202120.9520.9720.7820.9120.681,669,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...