New Zealand markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.13+0.01 (+0.06%)
At close: 04:00PM EST
18.13 0.00 (0.00%)
After hours: 04:17PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202217.9318.2417.9218.1318.132,211,900
01 Dec 202218.1118.1617.9118.1218.121,972,600
30 Nov 202217.7518.0717.5218.0318.033,842,400
29 Nov 202217.5317.7117.4617.6117.612,378,100
28 Nov 202217.7517.8617.4717.4817.482,671,400
25 Nov 202217.9418.0417.8017.9517.951,157,100
23 Nov 202217.6617.8617.6417.8117.811,884,100
22 Nov 202217.4017.7117.3617.6817.682,447,000
21 Nov 202217.2817.3717.0717.2917.296,185,300
21 Nov 20220.247 Dividend
18 Nov 202217.5917.7017.5517.6117.3611,051,500
17 Nov 202217.2917.5717.2717.5617.312,588,000
16 Nov 202217.5817.6117.4117.4817.232,661,100
15 Nov 202217.7917.8817.5417.6617.413,388,500
14 Nov 202217.6217.7917.5417.5617.313,062,400
11 Nov 202217.3817.8917.3817.7317.483,368,900
10 Nov 202217.0717.2916.8417.2817.043,902,100
09 Nov 202216.5516.7116.4016.4516.222,612,800
08 Nov 202216.5916.8716.5616.7516.523,641,500
07 Nov 202216.8516.8516.4416.6316.403,124,600
04 Nov 202216.5716.7816.4616.7716.534,343,100
03 Nov 202216.1716.1915.9516.0615.834,317,300
02 Nov 202216.6116.8216.3816.4016.174,103,600
01 Nov 202216.7816.8616.5516.6416.413,485,900
31 Oct 202216.5216.6416.4316.5516.322,632,200
28 Oct 202216.3816.7016.3716.6516.423,062,200
27 Oct 202216.4116.7416.3616.4216.193,975,700
26 Oct 202216.3316.5416.2716.3316.104,331,400
25 Oct 202216.0616.3816.0216.3816.153,426,500
24 Oct 202216.1416.2015.9816.1015.873,197,000
21 Oct 202215.7416.1815.6716.1815.953,732,600
20 Oct 202216.0216.2015.6715.7415.523,327,600
19 Oct 202215.9616.1115.7615.9415.723,472,300
18 Oct 202216.3516.3515.9516.0815.854,144,500
17 Oct 202216.0416.1915.9816.0315.814,062,100
14 Oct 202216.0216.0815.6315.6415.424,517,700
13 Oct 202215.1416.0014.9215.9015.687,164,500
12 Oct 202215.3915.4915.2815.3615.145,022,900
11 Oct 202215.6815.7515.3115.4115.196,730,300
10 Oct 202216.0116.1115.7615.7815.562,071,300
07 Oct 202216.1416.1515.8015.9215.703,805,900
06 Oct 202216.2616.4016.1116.2215.995,120,200
05 Oct 202216.5616.6116.3916.4616.233,870,000
04 Oct 202216.5016.9016.3916.8816.645,277,400
03 Oct 202215.9616.3015.7616.1315.904,718,600
30 Sept 202215.7716.0315.6715.6715.454,609,300
29 Sept 202215.8215.8415.5015.7315.515,414,700
28 Sept 202215.5816.1015.4816.0515.823,095,900
27 Sept 202215.8415.9115.5115.6415.423,580,600
26 Sept 202215.7115.9315.5815.7115.493,606,200
23 Sept 202216.1616.1615.7215.8215.604,074,000
22 Sept 202216.7716.8216.3616.3916.163,561,000
21 Sept 202217.0817.1016.7416.7416.513,114,900
20 Sept 202217.2517.2716.7916.9616.723,185,200
19 Sept 202216.9217.4516.8417.4417.203,316,900
16 Sept 202217.0517.1616.9317.1616.922,114,700
15 Sept 202217.3217.6117.2217.2817.042,598,400
14 Sept 202217.5517.6117.2517.3717.131,932,400
13 Sept 202217.7017.8217.4317.4717.222,395,400
12 Sept 202217.9618.1817.9618.0317.782,370,800
09 Sept 202217.5517.8617.5517.7817.533,674,700
08 Sept 202217.0817.4017.0217.3717.131,883,200
07 Sept 202216.8717.1816.7617.1716.932,041,800
06 Sept 202217.2517.3216.8416.9616.722,749,800
02 Sept 202217.2317.5417.1217.1816.942,573,400
01 Sept 202217.2017.2016.8217.0016.762,738,000
31 Aug 202217.3817.4917.2617.2917.052,301,200
30 Aug 202217.7417.8017.4117.4417.201,823,200
29 Aug 202217.7017.8417.6617.7817.532,217,500
26 Aug 202218.3318.3617.8317.8317.582,774,900
25 Aug 202217.9018.2817.9018.2217.962,755,600
24 Aug 202217.8417.9917.7717.8917.641,956,700
23 Aug 202217.8318.0317.7317.9617.712,428,000
22 Aug 202218.0718.1617.7017.7417.493,520,600
22 Aug 20220.254 Dividend
19 Aug 202218.6818.7018.5218.5818.076,569,600
18 Aug 202218.8618.9018.7018.8218.302,018,400
17 Aug 202218.8118.9318.6718.8218.304,802,400
16 Aug 202218.8219.1718.8119.0418.522,356,400
15 Aug 202218.8118.9318.6818.9018.382,089,100
12 Aug 202218.8019.1318.8019.1218.592,283,200
11 Aug 202219.0219.0618.7018.7018.193,067,600
10 Aug 202218.5919.0718.4318.9618.443,362,900
09 Aug 202218.4218.4618.2718.3317.831,532,400
08 Aug 202218.3818.5418.2718.3817.872,110,600
05 Aug 202218.0718.3118.0218.2417.742,052,200
04 Aug 202218.2618.4518.1918.2017.702,462,900
03 Aug 202218.2418.3418.1118.2617.762,109,300
02 Aug 202218.1018.2517.9418.0617.562,653,800
01 Aug 202218.2618.2718.0618.2117.711,466,200
29 Jul 202218.0418.4118.0018.3217.822,464,900
28 Jul 202217.9418.0917.6918.0617.561,962,900
27 Jul 202217.6118.0417.6117.9417.453,366,900
26 Jul 202217.5517.7117.4717.5117.031,908,200
25 Jul 202217.5217.7217.4717.6617.172,237,400
22 Jul 202217.5917.7317.2717.4116.932,806,400
21 Jul 202217.4917.5717.2717.5717.092,307,800
20 Jul 202217.4817.6117.3717.5517.072,425,800
19 Jul 202217.4517.7217.4517.5817.102,854,300
18 Jul 202217.1817.5317.1817.2816.806,891,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...