Skip to main content
Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
30.39
-0.38 (-1.22%)
Mar 31, 2025, 9:41 AM EDT - Market open

Manulife Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202531.0231.2830.6930.7630.76-1.16%2,343,762
Mar 27, 202530.9631.3130.9631.1231.12-1,482,169
Mar 26, 202531.5231.7231.0131.1231.12-0.92%1,023,304
Mar 25, 202531.5731.7731.3931.4131.410.16%1,473,789
Mar 24, 202530.7031.3830.6831.3631.363.02%1,450,275
Mar 21, 202530.1930.5830.1830.4430.44-0.33%2,165,911
Mar 20, 202530.2330.7430.0630.5430.540.20%1,289,115
Mar 19, 202530.0530.6830.0530.4830.481.53%1,176,245
Mar 18, 202530.0330.2829.7130.0230.02-0.23%1,209,185
Mar 17, 202529.4430.2629.4430.0930.092.10%1,511,881
Mar 14, 202528.7229.4828.6329.4729.473.73%2,453,344
Mar 13, 202529.2229.2428.2728.4128.41-2.87%3,058,861
Mar 12, 202528.9729.3628.6829.2529.252.27%1,628,868
Mar 11, 202528.4828.7228.1728.6028.600.21%2,146,955
Mar 10, 202528.6928.8628.1828.5428.54-2.46%1,490,126
Mar 7, 202529.1129.4528.6929.2629.26-0.37%2,730,015
Mar 6, 202529.4930.0629.2129.3729.37-1.97%1,551,712
Mar 5, 202529.1030.0429.0229.9629.962.64%4,158,916
Mar 4, 202530.3130.3328.7529.1928.90-4.67%9,064,635
Mar 3, 202531.2431.5830.3330.6230.31-1.73%6,438,013
Feb 28, 202530.7731.1830.6231.1630.851.27%2,821,326
Feb 27, 202530.8331.0630.6330.7730.46-0.10%3,956,706
Feb 26, 202530.7631.1130.5830.8030.490.26%2,186,051
Feb 25, 202530.3930.7830.2630.7230.411.96%2,599,262
Feb 24, 202530.3630.7630.0830.1329.83-0.76%2,806,660
Feb 21, 202531.8631.9030.3130.3630.05-4.59%2,557,749
Feb 20, 202530.9232.4330.7731.8231.506.85%4,449,975
Feb 19, 202529.6729.8429.4429.7829.48-0.77%2,806,962
Feb 18, 202529.5930.0929.4630.0129.711.08%3,614,861
Feb 14, 202529.6329.7329.4929.6929.390.17%1,150,869
Feb 13, 202529.5229.6528.8729.6429.340.14%6,650,612
Feb 12, 202529.3829.6729.3629.6029.30-0.03%1,320,013
Feb 11, 202529.7629.7629.2329.6129.31-0.87%1,348,504
Feb 10, 202530.3030.4229.8329.8729.57-0.90%1,886,170
Feb 7, 202530.0830.1929.9430.1429.840.43%2,002,424
Feb 6, 202530.0230.0829.7830.0129.710.47%2,411,648
Feb 5, 202529.8630.0129.7129.8729.570.61%1,171,034
Feb 4, 202529.5829.8729.5829.6929.391.33%1,601,613
Feb 3, 202528.3129.5028.1029.3029.01-2.04%2,518,234
Jan 31, 202530.4630.5729.8929.9129.61-2.03%1,601,353
Jan 30, 202530.5330.7630.2730.5330.220.46%2,461,214
Jan 29, 202529.9930.4829.9930.3930.080.56%1,673,797
Jan 28, 202530.3530.5530.0530.2229.92-0.43%1,942,967
Jan 27, 202530.4130.6830.2330.3530.04-0.69%3,526,677
Jan 24, 202530.7230.7830.4830.5630.25-0.36%1,429,556
Jan 23, 202530.4730.9330.4630.6730.360.79%1,957,846
Jan 22, 202530.8730.9530.4230.4330.12-1.33%1,516,675
Jan 21, 202530.6130.9830.6130.8430.530.75%1,719,705
Jan 17, 202530.8431.1130.5430.6130.30-0.71%1,430,458
Jan 16, 202530.6830.9630.6630.8330.520.42%1,475,850