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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
21 Nov 2022	0.247 Dividend
18 Nov 2022	17.59	17.70	17.55	17.61	17.36	11,051,500
17 Nov 2022	17.29	17.57	17.27	17.56	17.31	2,588,000
16 Nov 2022	17.58	17.61	17.41	17.48	17.23	2,661,100
15 Nov 2022	17.79	17.88	17.54	17.66	17.41	3,388,500
14 Nov 2022	17.62	17.79	17.54	17.56	17.31	3,062,400
11 Nov 2022	17.38	17.89	17.38	17.73	17.48	3,368,900
10 Nov 2022	17.07	17.29	16.84	17.28	17.04	3,902,100
09 Nov 2022	16.55	16.71	16.40	16.45	16.22	2,612,800
08 Nov 2022	16.59	16.87	16.56	16.75	16.52	3,641,500
07 Nov 2022	16.85	16.85	16.44	16.63	16.40	3,124,600
04 Nov 2022	16.57	16.78	16.46	16.77	16.53	4,343,100
03 Nov 2022	16.17	16.19	15.95	16.06	15.83	4,317,300
02 Nov 2022	16.61	16.82	16.38	16.40	16.17	4,103,600
01 Nov 2022	16.78	16.86	16.55	16.64	16.41	3,485,900
31 Oct 2022	16.52	16.64	16.43	16.55	16.32	2,632,200
28 Oct 2022	16.38	16.70	16.37	16.65	16.42	3,062,200
27 Oct 2022	16.41	16.74	16.36	16.42	16.19	3,975,700
26 Oct 2022	16.33	16.54	16.27	16.33	16.10	4,331,400
25 Oct 2022	16.06	16.38	16.02	16.38	16.15	3,426,500
24 Oct 2022	16.14	16.20	15.98	16.10	15.87	3,197,000
21 Oct 2022	15.74	16.18	15.67	16.18	15.95	3,732,600
20 Oct 2022	16.02	16.20	15.67	15.74	15.52	3,327,600
19 Oct 2022	15.96	16.11	15.76	15.94	15.72	3,472,300
18 Oct 2022	16.35	16.35	15.95	16.08	15.85	4,144,500
17 Oct 2022	16.04	16.19	15.98	16.03	15.81	4,062,100
14 Oct 2022	16.02	16.08	15.63	15.64	15.42	4,517,700
13 Oct 2022	15.14	16.00	14.92	15.90	15.68	7,164,500
12 Oct 2022	15.39	15.49	15.28	15.36	15.14	5,022,900
11 Oct 2022	15.68	15.75	15.31	15.41	15.19	6,730,300
10 Oct 2022	16.01	16.11	15.76	15.78	15.56	2,071,300
07 Oct 2022	16.14	16.15	15.80	15.92	15.70	3,805,900
06 Oct 2022	16.26	16.40	16.11	16.22	15.99	5,120,200
05 Oct 2022	16.56	16.61	16.39	16.46	16.23	3,870,000
04 Oct 2022	16.50	16.90	16.39	16.88	16.64	5,277,400
03 Oct 2022	15.96	16.30	15.76	16.13	15.90	4,718,600
30 Sept 2022	15.77	16.03	15.67	15.67	15.45	4,609,300
29 Sept 2022	15.82	15.84	15.50	15.73	15.51	5,414,700
28 Sept 2022	15.58	16.10	15.48	16.05	15.82	3,095,900
27 Sept 2022	15.84	15.91	15.51	15.64	15.42	3,580,600
26 Sept 2022	15.71	15.93	15.58	15.71	15.49	3,606,200
23 Sept 2022	16.16	16.16	15.72	15.82	15.60	4,074,000
22 Sept 2022	16.77	16.82	16.36	16.39	16.16	3,561,000
21 Sept 2022	17.08	17.10	16.74	16.74	16.51	3,114,900
20 Sept 2022	17.25	17.27	16.79	16.96	16.72	3,185,200
19 Sept 2022	16.92	17.45	16.84	17.44	17.20	3,316,900
16 Sept 2022	17.05	17.16	16.93	17.16	16.92	2,114,700
15 Sept 2022	17.32	17.61	17.22	17.28	17.04	2,598,400
14 Sept 2022	17.55	17.61	17.25	17.37	17.13	1,932,400
13 Sept 2022	17.70	17.82	17.43	17.47	17.22	2,395,400
12 Sept 2022	17.96	18.18	17.96	18.03	17.78	2,370,800
09 Sept 2022	17.55	17.86	17.55	17.78	17.53	3,674,700
08 Sept 2022	17.08	17.40	17.02	17.37	17.13	1,883,200
07 Sept 2022	16.87	17.18	16.76	17.17	16.93	2,041,800
06 Sept 2022	17.25	17.32	16.84	16.96	16.72	2,749,800
02 Sept 2022	17.23	17.54	17.12	17.18	16.94	2,573,400
01 Sept 2022	17.20	17.20	16.82	17.00	16.76	2,738,000
31 Aug 2022	17.38	17.49	17.26	17.29	17.05	2,301,200
30 Aug 2022	17.74	17.80	17.41	17.44	17.20	1,823,200
29 Aug 2022	17.70	17.84	17.66	17.78	17.53	2,217,500
26 Aug 2022	18.33	18.36	17.83	17.83	17.58	2,774,900
25 Aug 2022	17.90	18.28	17.90	18.22	17.96	2,755,600
24 Aug 2022	17.84	17.99	17.77	17.89	17.64	1,956,700
23 Aug 2022	17.83	18.03	17.73	17.96	17.71	2,428,000
22 Aug 2022	18.07	18.16	17.70	17.74	17.49	3,520,600
22 Aug 2022	0.254 Dividend
19 Aug 2022	18.68	18.70	18.52	18.58	18.07	6,569,600
18 Aug 2022	18.86	18.90	18.70	18.82	18.30	2,018,400
17 Aug 2022	18.81	18.93	18.67	18.82	18.30	4,802,400
16 Aug 2022	18.82	19.17	18.81	19.04	18.52	2,356,400
15 Aug 2022	18.81	18.93	18.68	18.90	18.38	2,089,100
12 Aug 2022	18.80	19.13	18.80	19.12	18.59	2,283,200
11 Aug 2022	19.02	19.06	18.70	18.70	18.19	3,067,600
10 Aug 2022	18.59	19.07	18.43	18.96	18.44	3,362,900
09 Aug 2022	18.42	18.46	18.27	18.33	17.83	1,532,400
08 Aug 2022	18.38	18.54	18.27	18.38	17.87	2,110,600
05 Aug 2022	18.07	18.31	18.02	18.24	17.74	2,052,200
04 Aug 2022	18.26	18.45	18.19	18.20	17.70	2,462,900
03 Aug 2022	18.24	18.34	18.11	18.26	17.76	2,109,300
02 Aug 2022	18.10	18.25	17.94	18.06	17.56	2,653,800
01 Aug 2022	18.26	18.27	18.06	18.21	17.71	1,466,200
29 Jul 2022	18.04	18.41	18.00	18.32	17.82	2,464,900
28 Jul 2022	17.94	18.09	17.69	18.06	17.56	1,962,900
27 Jul 2022	17.61	18.04	17.61	17.94	17.45	3,366,900
26 Jul 2022	17.55	17.71	17.47	17.51	17.03	1,908,200
25 Jul 2022	17.52	17.72	17.47	17.66	17.17	2,237,400
22 Jul 2022	17.59	17.73	17.27	17.41	16.93	2,806,400
21 Jul 2022	17.49	17.57	17.27	17.57	17.09	2,307,800
20 Jul 2022	17.48	17.61	17.37	17.55	17.07	2,425,800
19 Jul 2022	17.45	17.72	17.45	17.58	17.10	2,854,300
18 Jul 2022	17.18	17.53	17.18	17.28	16.80	6,891,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,677.75+35.90(+0.31%)

NZD/USD0.6407-0.0008(-0.13%)

ALL ORDS7,527.80+24.30(+0.32%)

OIL80.68+0.70(+0.88%)

GOLD1,810.30+0.70(+0.04%)

Manulife Financial Corporation (MFC)

NZX 50
11,677.75
+35.90(+0.31%)

NZD/USD
0.6407
-0.0008(-0.13%)

ALL ORDS
7,527.80
+24.30(+0.32%)

OIL
80.68
+0.70(+0.88%)

GOLD
1,810.30
+0.70(+0.04%)