Manulife Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.10	43.87	42.80	43.53	43.53	0.46%	14,332,092
Dec 19, 2024	43.01	43.71	42.75	43.33	43.33	1.00%	6,031,000
Dec 18, 2024	44.00	44.10	42.73	42.90	42.90	-2.54%	5,143,833
Dec 17, 2024	43.97	44.18	43.73	44.02	44.02	-0.54%	5,078,900
Dec 16, 2024	43.98	44.40	43.98	44.26	44.26	0.43%	6,549,900
Dec 13, 2024	43.94	44.12	43.79	44.07	44.07	0.50%	5,200,700
Dec 12, 2024	44.59	44.65	43.84	43.85	43.85	-1.68%	6,974,230
Dec 11, 2024	44.80	45.07	44.54	44.60	44.60	0.07%	6,058,700
Dec 10, 2024	45.20	45.25	44.51	44.57	44.57	-1.57%	7,880,208
Dec 9, 2024	45.78	45.93	45.19	45.28	45.28	-1.16%	6,152,900
Dec 6, 2024	45.74	46.00	45.61	45.81	45.81	0.26%	5,148,100
Dec 5, 2024	45.20	46.13	45.20	45.69	45.69	0.62%	4,499,000
Dec 4, 2024	45.24	45.60	44.94	45.41	45.41	0.62%	8,069,200
Dec 3, 2024	45.53	45.77	45.01	45.13	45.13	-0.53%	5,252,800
Dec 2, 2024	45.20	45.59	45.17	45.37	45.37	0.67%	11,378,000
Nov 29, 2024	44.83	45.14	44.73	45.07	45.07	0.45%	6,286,900
Nov 28, 2024	44.63	44.99	44.63	44.87	44.87	0.36%	1,694,200
Nov 27, 2024	44.75	45.15	44.51	44.71	44.71	-0.22%	5,444,905
Nov 26, 2024	44.69	44.90	44.27	44.81	44.81	0.25%	5,037,000
Nov 25, 2024	45.44	45.64	44.64	44.70	44.70	-1.48%	15,806,100
Nov 22, 2024	45.60	45.82	45.29	45.37	45.37	-0.64%	9,729,931
Nov 21, 2024	45.34	45.98	45.18	45.66	45.66	1.40%	10,280,522
Nov 20, 2024	45.06	45.10	44.46	45.03	45.03	-1.05%	8,104,800
Nov 19, 2024	44.80	45.56	44.44	45.51	45.11	0.40%	7,052,100
Nov 18, 2024	45.72	45.90	45.27	45.33	44.93	-1.56%	9,445,400
Nov 15, 2024	46.10	46.33	45.67	46.05	45.65	-0.39%	14,436,209
Nov 14, 2024	45.70	46.42	45.69	46.23	45.82	1.78%	8,790,129
Nov 13, 2024	45.60	45.78	45.34	45.42	45.02	0.09%	7,917,800
Nov 12, 2024	45.18	45.55	44.82	45.38	44.98	0.60%	8,129,100
Nov 11, 2024	44.60	45.38	44.55	45.11	44.71	1.97%	5,563,629
Nov 8, 2024	44.70	44.70	44.01	44.24	43.85	-1.16%	3,475,925
Nov 7, 2024	43.71	45.68	43.62	44.76	44.37	2.73%	6,254,013
Nov 6, 2024	42.36	43.77	42.25	43.57	43.19	5.01%	7,441,218
Nov 5, 2024	41.27	41.57	40.93	41.49	41.13	0.41%	4,454,847
Nov 4, 2024	41.00	41.61	40.98	41.32	40.96	0.46%	7,370,823
Nov 1, 2024	40.85	41.32	40.80	41.13	40.77	1.13%	6,672,706
Oct 31, 2024	41.57	41.60	40.42	40.67	40.31	-2.38%	9,433,100
Oct 30, 2024	41.75	42.10	41.58	41.66	41.29	-0.55%	4,897,740
Oct 29, 2024	41.75	42.03	41.71	41.89	41.52	-0.29%	5,122,624
Oct 28, 2024	41.41	42.04	41.31	42.01	41.64	1.45%	8,434,924
Oct 25, 2024	41.50	41.67	41.24	41.41	41.05	-0.29%	4,170,233
Oct 24, 2024	41.50	41.63	41.07	41.53	41.16	-0.07%	4,538,620
Oct 23, 2024	41.37	41.63	41.10	41.56	41.19	-0.12%	5,196,931
Oct 22, 2024	41.32	41.63	41.20	41.61	41.24	0.10%	1,813,300
Oct 21, 2024	42.05	42.14	41.42	41.57	41.20	-1.26%	4,393,800
Oct 18, 2024	42.19	42.35	42.05	42.10	41.73	-0.19%	2,280,410
Oct 17, 2024	42.31	42.52	42.01	42.18	41.81	0.05%	2,027,244
Oct 16, 2024	41.98	42.22	41.92	42.16	41.79	0.86%	1,790,200
Oct 15, 2024	41.77	42.05	41.70	41.80	41.43	-0.05%	3,156,400
Oct 11, 2024	41.37	42.03	41.37	41.82	41.45	1.06%	4,821,400
Oct 10, 2024	40.72	41.41	40.72	41.38	41.02	1.30%	6,185,300
Oct 9, 2024	40.58	41.05	40.58	40.85	40.49	0.32%	2,425,918
Oct 8, 2024	40.64	40.94	40.47	40.72	40.36	-0.05%	2,736,702
Oct 7, 2024	41.00	41.11	40.52	40.74	40.38	-0.71%	3,022,500
Oct 4, 2024	40.45	41.07	40.45	41.03	40.67	2.17%	5,399,045
Oct 3, 2024	39.95	40.22	39.57	40.16	39.81	0.25%	4,674,300
Oct 2, 2024	39.67	40.22	39.56	40.06	39.71	0.53%	4,654,520
Oct 1, 2024	39.87	39.94	39.46	39.85	39.50	-0.30%	6,121,200
Sep 30, 2024	39.69	40.05	39.56	39.97	39.62	0.10%	3,076,200
Sep 27, 2024	39.96	40.27	39.90	39.93	39.58	0.03%	4,134,400
Sep 26, 2024	39.29	40.24	39.29	39.92	39.57	1.60%	7,385,911
Sep 25, 2024	39.08	39.57	39.08	39.29	38.94	0.13%	3,476,329
Sep 24, 2024	39.02	39.37	38.97	39.24	38.90	0.69%	2,680,900
Sep 23, 2024	39.07	39.26	38.89	38.97	38.63	-0.05%	7,418,000
Sep 20, 2024	38.98	39.28	38.85	38.99	38.65	-0.46%	9,941,645
Sep 19, 2024	38.75	39.17	38.51	39.17	38.83	1.77%	5,136,301
Sep 18, 2024	38.45	38.70	38.22	38.49	38.15	0.16%	4,525,633
Sep 17, 2024	38.54	38.73	38.29	38.43	38.09	-0.03%	5,151,600
Sep 16, 2024	38.25	38.49	38.01	38.44	38.10	0.76%	4,638,319
Sep 13, 2024	38.00	38.26	37.92	38.15	37.81	0.58%	3,747,000
Sep 12, 2024	37.54	37.94	37.44	37.93	37.60	1.15%	7,142,719
Sep 11, 2024	37.20	37.56	36.86	37.50	37.17	0.46%	6,860,400
Sep 10, 2024	37.12	37.34	36.65	37.33	37.00	0.62%	6,912,008
Sep 9, 2024	36.98	37.26	36.93	37.10	36.77	1.01%	6,738,500
Sep 6, 2024	37.22	37.55	36.57	36.73	36.41	-1.40%	8,067,000
Sep 5, 2024	37.40	37.58	37.02	37.25	36.92	-0.19%	4,283,800
Sep 4, 2024	36.93	37.41	36.93	37.32	36.99	0.46%	5,616,100
Sep 3, 2024	37.03	37.39	36.97	37.15	36.82	-0.16%	13,448,843
Aug 30, 2024	36.91	37.27	36.84	37.21	36.88	0.79%	7,161,600
Aug 29, 2024	36.93	37.20	36.78	36.92	36.60	0.30%	8,240,649
Aug 28, 2024	36.83	37.34	36.72	36.81	36.49	-0.08%	5,581,210
Aug 27, 2024	36.64	37.01	36.52	36.84	36.52	0.52%	13,334,000
Aug 26, 2024	36.69	36.94	36.64	36.65	36.33	-0.08%	17,791,100
Aug 23, 2024	35.75	36.81	35.50	36.68	36.36	2.80%	17,327,200
Aug 22, 2024	35.46	35.75	35.41	35.68	35.37	0.54%	9,841,222
Aug 21, 2024	35.10	35.52	34.96	35.49	35.18	-0.14%	3,286,000
Aug 20, 2024	35.76	35.80	35.23	35.54	34.83	-0.95%	11,886,700
Aug 19, 2024	35.74	36.11	35.70	35.88	35.16	0.34%	13,311,108
Aug 16, 2024	35.67	35.91	35.67	35.76	35.05	0.08%	6,608,242
Aug 15, 2024	35.71	35.91	35.27	35.73	35.02	0.70%	13,782,200
Aug 14, 2024	34.92	35.51	34.92	35.48	34.77	1.69%	6,347,022
Aug 13, 2024	34.53	34.91	34.46	34.89	34.19	1.66%	8,678,843
Aug 12, 2024	34.43	34.76	34.28	34.32	33.64	-0.35%	7,572,100
Aug 9, 2024	34.12	34.50	34.03	34.44	33.75	1.26%	6,065,247
Aug 8, 2024	33.77	34.23	33.23	34.01	33.33	2.47%	5,047,600
Aug 7, 2024	34.30	34.31	32.87	33.19	32.53	-2.35%	11,505,839
Aug 6, 2024	33.28	34.16	33.13	33.99	33.31	-0.87%	10,513,100
Aug 2, 2024	35.01	35.01	33.87	34.29	33.61	-3.73%	9,551,202
Aug 1, 2024	36.79	36.80	35.48	35.62	34.91	-3.15%	8,736,600
Jul 31, 2024	36.45	36.85	36.26	36.78	36.05	1.77%	7,815,114