Skip to main content
Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
29.63
+0.50 (1.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202429.2529.8829.2129.6329.631.72%7,301,028
Sep 25, 202429.1329.3929.1029.1329.13-0.27%1,687,733
Sep 24, 202428.9229.2728.8829.2129.211.28%1,373,209
Sep 23, 202428.8629.0628.7928.8428.840.24%1,385,292
Sep 20, 202428.7828.9728.5928.7728.77-0.35%1,624,895
Sep 19, 202428.5628.8928.3228.8728.872.23%3,519,399
Sep 18, 202428.3228.5628.1328.2428.24-0.07%1,277,848
Sep 17, 202428.3328.5028.1728.2628.26-0.14%1,722,740
Sep 16, 202428.1928.3327.9528.3028.300.78%1,014,951
Sep 13, 202428.0028.1727.9128.0828.080.47%688,725
Sep 12, 202427.7527.9527.5327.9527.951.05%3,730,440
Sep 11, 202427.3927.6727.0627.6627.660.73%1,166,084
Sep 10, 202427.4627.4726.9327.4627.460.37%2,277,872
Sep 9, 202427.2227.4827.2227.3627.361.11%1,164,117
Sep 6, 202427.6127.7826.9327.0627.06-1.85%1,499,841
Sep 5, 202427.6427.8227.3927.5727.57-0.11%1,402,885
Sep 4, 202427.3627.7027.3027.6027.600.62%989,664
Sep 3, 202427.3427.5927.2527.4327.43-0.65%1,555,512
Aug 30, 202427.3627.6627.2927.6127.610.84%1,212,057
Aug 29, 202427.3827.6327.2827.3827.380.29%1,393,373
Aug 28, 202427.3727.7527.2527.3027.30-0.36%1,437,427
Aug 27, 202427.1727.5027.1027.4027.400.81%1,365,411
Aug 26, 202427.2227.4327.1727.1827.180.11%7,361,913
Aug 23, 202426.3327.2426.2727.1527.153.71%2,298,603
Aug 22, 202426.1126.2926.0026.1826.180.34%1,396,977
Aug 21, 202425.8126.1425.7226.0926.090.08%5,026,015
Aug 20, 202426.2526.2725.8526.0725.78-0.91%7,080,832
Aug 19, 202426.1826.4726.1126.3126.020.65%4,231,408
Aug 16, 202426.1026.2326.0026.1425.850.54%1,152,120
Aug 15, 202426.0426.1825.7226.0025.710.50%1,066,954
Aug 14, 202425.4525.8925.4525.8725.581.61%1,504,818
Aug 13, 202425.1725.4725.0925.4625.182.00%1,288,537
Aug 12, 202425.0725.3224.9424.9624.68-0.48%1,316,220
Aug 9, 202424.8625.1224.7725.0824.801.33%1,402,359
Aug 8, 202424.5424.9324.1424.7524.472.57%1,484,968
Aug 7, 202424.9724.9823.9124.1323.86-2.11%3,266,731
Aug 6, 202424.1624.8123.9724.6524.381.90%2,178,242
Aug 5, 202423.6324.3723.3024.1923.92-2.22%2,201,295
Aug 2, 202425.3025.3024.4224.7424.46-3.62%6,909,094
Aug 1, 202426.6726.6725.5625.6725.38-3.60%1,607,132
Jul 31, 202426.3326.7126.3226.6326.332.03%1,618,552
Jul 30, 202425.9526.3125.8426.1025.810.77%1,476,608
Jul 29, 202426.0026.1225.7525.9025.61-0.38%1,350,692
Jul 26, 202425.9726.1525.8826.0025.710.74%1,262,616
Jul 25, 202425.6326.0925.6025.8125.520.55%1,396,016
Jul 24, 202426.0426.1225.6425.6725.38-1.80%1,133,869
Jul 23, 202426.1226.2226.0026.1425.85-0.34%1,397,567
Jul 22, 202425.9926.2725.8826.2325.941.08%1,469,865
Jul 19, 202426.0326.1425.8325.9525.66-0.73%1,609,789
Jul 18, 202426.5126.6925.9626.1425.85-1.21%2,080,865
Jul 17, 202426.5426.6126.3626.4626.17-1.08%1,719,011
Jul 16, 202427.0927.1026.7026.7526.45-1.22%2,061,667
Jul 15, 202427.1327.2726.8827.0826.78-0.22%1,873,153
Jul 12, 202427.2227.5127.1327.1426.84-0.18%2,048,101
Jul 11, 202427.2727.4627.1827.1926.890.07%1,599,909
Jul 10, 202427.0427.2427.0127.1726.870.85%1,677,570
Jul 9, 202426.9627.2726.9326.9426.64-0.19%1,574,639
Jul 8, 202426.7427.0826.7426.9926.691.31%1,740,496
Jul 5, 202426.9527.0326.6426.6426.34-0.71%1,562,557
Jul 3, 202426.5826.9726.5726.8326.531.51%978,079
Jul 2, 202426.3326.5826.1126.4326.140.49%1,614,755
Jul 1, 202426.7126.8926.1926.3026.01-1.20%1,078,364
Jun 28, 202426.5026.7726.5026.6226.320.45%1,966,319
Jun 27, 202425.9026.5125.8126.5026.212.36%2,831,988
Jun 26, 202426.1426.2525.6925.8925.60-2.23%1,723,736
Jun 25, 202426.1826.6226.1826.4826.191.15%2,172,924
Jun 24, 202425.8126.3125.7826.1825.891.91%2,777,910
Jun 21, 202425.7325.8925.6325.6925.40-0.19%2,412,835
Jun 20, 202425.5525.9525.5525.7425.450.74%1,839,231
Jun 18, 202425.4925.7925.4425.5525.270.24%1,744,266
Jun 17, 202425.1125.5125.0225.4925.211.55%1,296,060
Jun 14, 202424.9625.1824.7325.1024.82-0.32%1,504,848
Jun 13, 202425.7425.7825.1125.1824.90-2.40%1,802,771
Jun 12, 202426.1426.2725.7225.8025.510.12%1,736,452
Jun 11, 202426.0526.1225.7025.7725.48-1.79%1,837,464
Jun 10, 202425.7626.2725.7626.2425.951.51%1,549,948
Jun 7, 202425.6926.0025.6525.8525.56-0.08%1,434,845
Jun 6, 202425.8626.0225.6925.8725.580.19%2,035,490
Jun 5, 202425.8625.9325.5025.8225.530.04%1,254,260
Jun 4, 202425.6825.8925.6225.8125.52-0.27%1,631,148
Jun 3, 202425.9426.0325.6825.8825.59-0.31%1,712,081
May 31, 202425.7925.9925.5325.9625.671.17%2,512,889
May 30, 202425.6625.8525.5825.6625.370.12%2,935,135
May 29, 202425.9725.9725.5925.6325.34-2.18%1,593,649
May 28, 202426.4926.6526.0626.2025.91-1.28%1,672,268
May 24, 202426.2526.6526.2126.5426.241.53%5,762,897
May 23, 202426.4526.6026.0126.1425.85-0.49%3,350,948
May 22, 202426.2926.5226.1926.2725.98-0.38%2,732,668
May 21, 202426.2426.4126.0826.3726.08-0.30%7,491,366
May 20, 202426.6426.6926.4126.4525.76-0.90%7,058,147
May 17, 202426.4426.8126.3126.6926.001.14%2,173,897
May 16, 202426.1526.4526.1226.3925.710.92%2,485,465
May 15, 202426.1026.2726.0126.1525.470.54%1,785,672
May 14, 202425.6926.0525.6926.0125.341.25%1,745,478
May 13, 202426.0026.1425.6525.6925.02-1.38%2,454,242
May 10, 202425.9026.1625.7926.0525.381.24%8,938,026
May 9, 202424.7025.7924.6525.7325.065.15%3,066,331
May 8, 202424.1424.5224.1424.4723.840.95%2,315,115
May 7, 202424.5124.6924.2124.2423.61-0.82%2,032,771
May 6, 202424.2024.5324.1524.4423.811.79%4,890,664