New Zealand markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.03+0.23 (+1.16%)
At close: 04:00PM EST
20.03 0.00 (0.00%)
After hours: 04:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202219.7020.1719.4320.0320.034,418,000
24 Jan 202219.7219.8619.2419.8019.806,203,300
21 Jan 202220.3020.4620.0120.0620.066,049,300
20 Jan 202220.5520.7820.4520.4720.473,987,100
19 Jan 202220.9220.9320.4820.4820.484,659,200
18 Jan 202220.7420.8920.6520.8120.812,910,100
14 Jan 202220.6220.7420.4620.7020.702,368,500
13 Jan 202220.7220.9120.6420.6820.683,368,200
12 Jan 202220.6320.8220.5620.6320.634,293,800
11 Jan 202220.2820.5920.1820.5820.583,189,600
10 Jan 202220.2020.2720.0320.2320.232,734,300
07 Jan 202219.9520.2519.9020.2120.213,573,700
06 Jan 202219.6919.9019.5419.8819.884,200,500
05 Jan 202219.7119.8019.5119.5219.523,276,000
04 Jan 202219.5019.7619.4419.6119.614,187,900
03 Jan 202219.1819.5219.1519.4119.411,569,100
31 Dec 202119.0519.2019.0219.0719.071,508,900
30 Dec 202118.9319.1618.9219.1019.101,753,100
29 Dec 202118.8419.1218.8418.9318.932,437,100
28 Dec 202118.8819.1018.8619.0119.011,314,500
27 Dec 202118.8018.9118.6318.9118.91854,900
23 Dec 202118.5418.7418.5018.7218.722,118,000
22 Dec 202118.1418.4418.1318.4418.441,860,500
21 Dec 202118.1018.2918.0518.2118.214,463,900
20 Dec 202117.8817.9517.6617.9317.936,293,300
17 Dec 202118.2818.3218.0118.1618.163,295,400
16 Dec 202118.6618.7618.4018.4318.434,126,000
15 Dec 202118.5818.6718.3718.5918.592,314,000
14 Dec 202118.4218.8018.4118.5718.572,658,200
13 Dec 202118.7618.8018.4318.4818.482,559,200
10 Dec 202118.9018.9518.8218.8918.891,744,200
09 Dec 202118.7318.8918.6818.7818.781,672,400
08 Dec 202118.8819.0018.8218.9118.912,304,500
07 Dec 202118.6818.8718.5818.8618.863,072,700
06 Dec 202118.3418.6118.2318.4118.412,549,200
03 Dec 202118.2618.4218.0618.1418.143,157,300
02 Dec 202118.0418.4418.0118.2718.273,316,600
01 Dec 202118.4518.5317.9717.9817.983,915,300
30 Nov 202118.3818.3817.7417.9517.959,533,100
30 Nov 20210.259 Dividend
29 Nov 202119.1919.2018.6218.7518.494,087,400
26 Nov 202119.0019.1118.5919.0418.784,912,700
24 Nov 202119.4219.6019.3619.5719.309,612,200
23 Nov 202119.3319.5419.2819.5119.242,313,800
22 Nov 202119.4119.4319.1919.2518.983,727,800
19 Nov 202119.7719.7719.2119.3119.043,763,000
18 Nov 202120.2420.3019.7319.8219.554,706,400
17 Nov 202120.5320.6420.1520.3120.032,311,700
16 Nov 202120.0520.7519.9720.5420.267,819,000
15 Nov 202119.9920.0419.8519.8919.621,548,600
12 Nov 202119.9019.9319.7619.9219.641,955,200
11 Nov 202119.9319.9919.8219.9319.651,671,500
10 Nov 202119.9620.1319.8719.9719.692,574,900
09 Nov 202120.0120.1119.8119.9519.672,262,400
08 Nov 202119.8320.1019.7020.1019.823,183,300
05 Nov 202119.5719.8819.4619.5919.323,938,400
04 Nov 202119.9920.0719.1319.3019.037,606,400
03 Nov 202119.7720.2319.7420.1619.883,367,900
02 Nov 202119.7119.8519.6319.8019.532,313,800
01 Nov 202119.5819.7819.4919.7419.472,610,900
29 Oct 202119.9719.9819.4119.4919.224,157,300
28 Oct 202119.9820.0219.8920.0019.721,848,300
27 Oct 202120.1820.2319.8719.9319.652,695,900
26 Oct 202120.3720.4220.2420.2519.972,207,000
25 Oct 202120.3820.3820.1820.2719.991,854,900
22 Oct 202120.3920.4820.2020.2920.012,410,100
21 Oct 202120.3020.5320.2020.2419.962,855,200
20 Oct 202120.2520.3820.1120.3420.063,062,100
19 Oct 202120.2620.3220.1720.2419.963,533,900
18 Oct 202120.1420.2419.9920.1319.854,853,100
15 Oct 202120.2420.3620.1520.1819.903,891,200
14 Oct 202119.9120.2219.8520.1219.847,462,400
13 Oct 202119.7519.8019.3919.6919.424,766,800
12 Oct 202119.7419.8019.5919.7619.495,706,200
11 Oct 202119.9720.1619.7319.7419.473,082,500
08 Oct 202119.5519.8719.5019.7919.525,186,200
07 Oct 202119.5219.6719.4219.4819.215,597,300
06 Oct 202119.4219.5219.1919.3419.074,316,400
05 Oct 202119.5119.7319.4619.6119.343,546,000
04 Oct 202119.4119.6919.3519.4319.163,019,300
01 Oct 202119.2419.5619.1219.4219.153,571,700
30 Sep 202119.5319.5619.1319.2418.973,439,700
29 Sep 202119.5219.6019.3719.4119.142,385,900
28 Sep 202119.7019.7319.3919.5319.263,014,700
27 Sep 202119.4019.8119.3619.7519.482,378,800
24 Sep 202119.3119.4519.2519.2919.021,973,700
23 Sep 202118.9819.3818.9519.3819.113,204,600
22 Sep 202118.6618.9718.6318.7818.522,714,800
21 Sep 202118.7718.8218.4318.5018.242,707,500
20 Sep 202118.7918.8618.3118.6218.367,353,200
17 Sep 202119.6419.6819.2119.2418.975,497,700
16 Sep 202119.7019.8419.5619.6619.392,851,500
15 Sep 202119.3719.7319.3619.6919.423,244,400
14 Sep 202119.6019.6119.3019.3519.082,343,500
13 Sep 202119.4219.5419.3219.5219.251,971,800
10 Sep 202119.5719.6419.2619.2719.001,775,800
09 Sep 202119.3319.7319.3119.4519.182,309,500
08 Sep 202119.4319.4719.2219.3919.122,214,500
07 Sep 202119.5019.6819.4519.4619.192,946,800
03 Sep 202119.5419.5819.4319.5019.232,531,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...