Manulife Financial Corporation (MFC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.86

+0.33

(+1.91%)

At close: 03:59PM EDT

17.87

+0.01

(+0.03%)

After hours:

04:00PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	17.63	17.92	17.59	17.86	17.86	5,073,522
17 Mar 2023	17.72	17.88	17.39	17.53	17.53	5,625,900
16 Mar 2023	17.96	18.20	17.66	18.01	18.01	8,920,200
15 Mar 2023	18.16	18.21	17.75	18.08	18.08	7,036,200
14 Mar 2023	18.85	18.99	18.66	18.80	18.80	3,785,700
13 Mar 2023	18.33	18.65	18.20	18.45	18.45	6,580,100
10 Mar 2023	18.99	19.11	18.65	18.75	18.75	5,056,700
09 Mar 2023	19.55	19.58	19.04	19.12	19.12	3,687,200
08 Mar 2023	19.69	19.84	19.53	19.64	19.64	2,098,600
07 Mar 2023	20.01	20.08	19.57	19.70	19.70	3,284,300
06 Mar 2023	20.14	20.20	20.02	20.05	20.05	2,486,400
03 Mar 2023	19.95	20.25	19.92	20.17	20.17	4,235,300
02 Mar 2023	20.02	20.11	19.80	19.97	19.97	3,859,600
01 Mar 2023	19.81	20.19	19.78	20.00	20.00	4,434,900
28 Feb 2023	19.55	19.85	19.52	19.76	19.76	5,271,800
27 Feb 2023	19.46	19.74	19.43	19.58	19.58	4,656,300
24 Feb 2023	19.48	19.67	19.39	19.65	19.65	2,392,500
23 Feb 2023	19.91	19.98	19.59	19.73	19.73	2,625,500
22 Feb 2023	19.67	19.93	19.66	19.87	19.87	4,733,900
21 Feb 2023	19.96	20.02	19.63	19.73	19.73	2,904,500
17 Feb 2023	19.95	20.22	19.80	20.10	20.10	3,093,600
16 Feb 2023	19.50	20.40	19.35	20.16	20.16	3,719,100
15 Feb 2023	19.36	19.51	19.28	19.50	19.50	1,942,800
14 Feb 2023	19.55	19.70	19.44	19.54	19.54	2,584,500
13 Feb 2023	19.53	19.71	19.52	19.66	19.66	2,760,400
10 Feb 2023	19.40	19.59	19.35	19.55	19.55	2,916,600
09 Feb 2023	19.58	19.78	19.39	19.43	19.43	2,955,400
08 Feb 2023	19.31	19.51	19.26	19.40	19.40	2,893,700
07 Feb 2023	19.10	19.52	19.10	19.39	19.39	3,582,100
06 Feb 2023	19.36	19.47	19.16	19.22	19.22	3,450,900
03 Feb 2023	19.49	19.70	19.43	19.57	19.57	3,493,600
02 Feb 2023	20.10	20.15	19.55	19.70	19.70	3,962,800
01 Feb 2023	19.70	20.06	19.58	20.04	20.04	5,295,500
31 Jan 2023	19.47	19.80	19.34	19.80	19.80	3,793,600
30 Jan 2023	19.39	19.60	19.39	19.51	19.51	3,733,000
27 Jan 2023	19.81	19.89	19.63	19.65	19.65	3,971,700
26 Jan 2023	19.54	19.93	19.51	19.93	19.93	4,392,200
25 Jan 2023	19.16	19.47	19.10	19.45	19.45	3,890,900
24 Jan 2023	19.10	19.30	18.99	19.24	19.24	2,059,600
23 Jan 2023	19.05	19.15	18.97	19.12	19.12	2,229,200
20 Jan 2023	18.71	19.07	18.62	19.06	19.06	2,521,700
19 Jan 2023	18.62	18.74	18.56	18.66	18.66	2,318,000
18 Jan 2023	19.02	19.13	18.68	18.69	18.69	2,295,000
17 Jan 2023	18.94	19.06	18.89	19.02	19.02	2,073,200
13 Jan 2023	18.76	18.96	18.72	18.95	18.95	1,740,600
12 Jan 2023	18.85	19.04	18.75	18.94	18.94	2,422,100
11 Jan 2023	18.42	18.80	18.42	18.74	18.74	4,330,600
10 Jan 2023	18.39	18.52	18.34	18.43	18.43	2,052,200
09 Jan 2023	18.39	18.55	18.38	18.38	18.38	3,083,300
06 Jan 2023	18.15	18.40	18.05	18.34	18.34	2,150,200
05 Jan 2023	18.19	18.19	17.85	17.98	17.98	1,893,100
04 Jan 2023	18.08	18.32	17.95	18.27	18.27	2,726,500
03 Jan 2023	17.80	18.01	17.77	17.82	17.82	2,900,900
30 Dec 2022	17.83	17.97	17.75	17.84	17.84	2,084,400
29 Dec 2022	17.74	17.99	17.68	17.96	17.96	2,233,400
28 Dec 2022	17.95	18.01	17.60	17.60	17.60	3,127,400
27 Dec 2022	17.84	18.00	17.84	17.95	17.95	1,951,900
23 Dec 2022	17.70	17.93	17.64	17.89	17.89	2,408,100
22 Dec 2022	17.81	17.81	17.50	17.72	17.72	3,579,600
21 Dec 2022	17.72	18.05	17.71	17.96	17.96	3,475,000
20 Dec 2022	17.58	17.81	17.52	17.59	17.59	5,456,700
19 Dec 2022	17.59	17.76	17.39	17.51	17.51	5,591,700
16 Dec 2022	17.36	17.57	17.30	17.49	17.49	4,669,200
15 Dec 2022	17.61	17.61	17.35	17.51	17.51	4,350,700
14 Dec 2022	18.02	18.09	17.75	17.84	17.84	3,149,200
13 Dec 2022	18.10	18.25	17.95	18.01	18.01	3,232,300
12 Dec 2022	17.67	17.88	17.49	17.85	17.85	3,023,600
09 Dec 2022	17.65	17.88	17.64	17.73	17.73	1,869,100
08 Dec 2022	17.91	17.94	17.63	17.72	17.72	2,531,300
07 Dec 2022	17.62	17.97	17.59	17.70	17.70	2,791,900
06 Dec 2022	17.79	17.94	17.59	17.69	17.69	3,284,500
05 Dec 2022	18.08	18.19	17.77	17.81	17.81	2,905,900
02 Dec 2022	17.93	18.24	17.92	18.13	18.13	2,211,900
01 Dec 2022	18.11	18.16	17.91	18.12	18.12	1,972,600
30 Nov 2022	17.75	18.07	17.52	18.03	18.03	3,842,400
29 Nov 2022	17.53	17.71	17.46	17.61	17.61	2,378,100
28 Nov 2022	17.75	17.86	17.47	17.48	17.48	2,671,400
25 Nov 2022	17.94	18.04	17.80	17.95	17.95	1,157,100
23 Nov 2022	17.66	17.86	17.64	17.81	17.81	1,884,100
22 Nov 2022	17.40	17.71	17.36	17.68	17.68	2,447,000
21 Nov 2022	17.28	17.37	17.07	17.29	17.29	6,185,300
18 Nov 2022	17.59	17.70	17.55	17.61	17.61	11,051,500
17 Nov 2022	17.29	17.57	17.27	17.56	17.56	2,588,000
16 Nov 2022	17.58	17.61	17.41	17.48	17.48	2,661,100
15 Nov 2022	17.79	17.88	17.54	17.66	17.66	3,388,500
14 Nov 2022	17.62	17.79	17.54	17.56	17.56	3,062,400
11 Nov 2022	17.38	17.89	17.38	17.73	17.73	3,368,900
10 Nov 2022	17.07	17.29	16.84	17.28	17.28	3,902,100
09 Nov 2022	16.55	16.71	16.40	16.45	16.45	2,612,800
08 Nov 2022	16.59	16.87	16.56	16.75	16.75	3,641,500
07 Nov 2022	16.85	16.85	16.44	16.63	16.63	3,124,600
04 Nov 2022	16.57	16.78	16.46	16.77	16.77	4,343,100
03 Nov 2022	16.17	16.19	15.95	16.06	16.06	4,317,300
02 Nov 2022	16.61	16.82	16.38	16.40	16.40	4,103,600
01 Nov 2022	16.78	16.86	16.55	16.64	16.64	3,485,900
31 Oct 2022	16.52	16.64	16.43	16.55	16.55	2,632,200
28 Oct 2022	16.38	16.70	16.37	16.65	16.65	3,062,200
27 Oct 2022	16.41	16.74	16.36	16.42	16.42	3,975,700
26 Oct 2022	16.33	16.54	16.27	16.33	16.33	4,331,400
25 Oct 2022	16.06	16.38	16.02	16.38	16.38	3,426,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,564.75-160.87(-1.37%)

NZD/USD0.6251-0.0020(-0.3188%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL67.57+0.83(+1.24%)

GOLD1,983.60+10.10(+0.51%)

Manulife Financial Corporation (MFC)

NZX 50
11,564.75
-160.87(-1.37%)

NZD/USD
0.6251
-0.0020(-0.3188%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
67.57
+0.83(+1.24%)

GOLD
1,983.60
+10.10(+0.51%)