Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
31.14
-0.20 (-0.64%)
Jul 24, 2025, 4:00 PM - Market closed
Manulife Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 31.20 | 31.43 | 31.10 | 31.14 | 31.14 | -0.64% | 1,120,194 |
Jul 23, 2025 | 30.97 | 31.35 | 30.88 | 31.34 | 31.34 | 1.75% | 1,765,488 |
Jul 22, 2025 | 30.60 | 30.86 | 30.47 | 30.80 | 30.80 | 0.95% | 1,297,650 |
Jul 21, 2025 | 31.00 | 31.08 | 30.50 | 30.51 | 30.51 | -1.01% | 2,200,574 |
Jul 18, 2025 | 31.01 | 31.04 | 30.76 | 30.82 | 30.82 | -0.29% | 2,156,312 |
Jul 17, 2025 | 30.31 | 30.99 | 30.17 | 30.91 | 30.91 | 1.48% | 1,985,029 |
Jul 16, 2025 | 30.25 | 30.53 | 30.05 | 30.46 | 30.46 | 0.69% | 1,730,544 |
Jul 15, 2025 | 30.47 | 30.60 | 30.24 | 30.25 | 30.25 | -0.75% | 2,200,825 |
Jul 14, 2025 | 30.55 | 30.63 | 30.31 | 30.48 | 30.48 | - | 2,296,684 |
Jul 11, 2025 | 30.36 | 30.60 | 30.22 | 30.48 | 30.48 | -0.78% | 1,593,181 |
Jul 10, 2025 | 30.45 | 30.90 | 30.39 | 30.72 | 30.72 | 0.82% | 1,778,012 |
Jul 9, 2025 | 30.64 | 30.82 | 30.47 | 30.47 | 30.47 | -0.10% | 1,338,970 |
Jul 8, 2025 | 30.82 | 30.82 | 30.44 | 30.50 | 30.50 | -0.46% | 2,061,929 |
Jul 7, 2025 | 31.37 | 31.57 | 30.62 | 30.64 | 30.64 | -3.89% | 2,030,543 |
Jul 3, 2025 | 31.67 | 31.90 | 31.52 | 31.88 | 31.88 | 1.37% | 936,889 |
Jul 2, 2025 | 31.84 | 31.94 | 31.09 | 31.45 | 31.45 | -1.72% | 2,167,504 |
Jul 1, 2025 | 31.93 | 32.09 | 31.84 | 32.00 | 32.00 | 0.13% | 2,733,406 |
Jun 30, 2025 | 32.00 | 32.18 | 31.85 | 31.96 | 31.96 | -0.09% | 1,869,730 |
Jun 27, 2025 | 32.14 | 32.44 | 31.84 | 31.99 | 31.99 | -0.28% | 5,798,368 |
Jun 26, 2025 | 31.50 | 32.16 | 31.31 | 32.08 | 32.08 | 2.56% | 2,207,820 |
Jun 25, 2025 | 31.48 | 31.49 | 31.19 | 31.28 | 31.28 | -0.76% | 3,310,337 |
Jun 24, 2025 | 31.52 | 31.68 | 31.35 | 31.52 | 31.52 | 0.67% | 2,010,287 |
Jun 23, 2025 | 30.56 | 31.32 | 30.55 | 31.31 | 31.31 | 2.09% | 2,279,163 |
Jun 20, 2025 | 30.99 | 30.99 | 30.62 | 30.67 | 30.67 | 0.13% | 2,705,216 |
Jun 18, 2025 | 30.97 | 30.97 | 30.42 | 30.63 | 30.63 | -0.81% | 2,282,102 |
Jun 17, 2025 | 31.14 | 31.33 | 30.77 | 30.88 | 30.88 | -1.12% | 1,824,458 |
Jun 16, 2025 | 31.45 | 31.63 | 31.18 | 31.23 | 31.23 | 0.16% | 3,123,356 |
Jun 13, 2025 | 31.94 | 31.94 | 31.10 | 31.18 | 31.18 | -2.99% | 2,765,972 |
Jun 12, 2025 | 31.93 | 32.16 | 31.77 | 32.14 | 32.14 | 0.41% | 1,763,948 |
Jun 11, 2025 | 32.11 | 32.33 | 31.96 | 32.01 | 32.01 | -0.12% | 1,420,717 |
Jun 10, 2025 | 32.43 | 32.43 | 31.98 | 32.05 | 32.05 | -0.87% | 1,406,770 |
Jun 9, 2025 | 32.44 | 32.48 | 32.12 | 32.33 | 32.33 | -0.34% | 3,312,004 |
Jun 6, 2025 | 32.24 | 32.51 | 32.17 | 32.44 | 32.44 | 1.22% | 1,162,916 |
Jun 5, 2025 | 32.00 | 32.23 | 31.88 | 32.05 | 32.05 | 0.34% | 1,251,824 |
Jun 4, 2025 | 32.05 | 32.19 | 31.83 | 31.94 | 31.94 | - | 1,239,838 |
Jun 3, 2025 | 31.76 | 32.07 | 31.66 | 31.94 | 31.94 | -0.09% | 1,271,365 |
Jun 2, 2025 | 31.83 | 31.98 | 31.60 | 31.97 | 31.97 | 0.41% | 1,533,315 |
May 30, 2025 | 31.68 | 31.97 | 31.62 | 31.84 | 31.84 | 0.32% | 1,803,071 |
May 29, 2025 | 31.77 | 31.81 | 31.56 | 31.74 | 31.74 | 0.73% | 1,040,258 |
May 28, 2025 | 31.81 | 31.81 | 31.35 | 31.51 | 31.51 | -0.79% | 1,513,262 |
May 27, 2025 | 31.71 | 31.92 | 31.55 | 31.76 | 31.76 | 1.76% | 1,278,941 |
May 23, 2025 | 30.77 | 31.32 | 30.54 | 31.21 | 31.21 | 0.87% | 1,162,044 |
May 22, 2025 | 31.39 | 31.45 | 30.66 | 30.94 | 30.94 | 0.55% | 2,003,441 |
May 21, 2025 | 31.51 | 31.51 | 30.76 | 30.77 | 30.77 | -3.24% | 6,632,791 |
May 20, 2025 | 31.67 | 32.19 | 31.18 | 31.80 | 31.48 | -0.84% | 11,079,556 |
May 19, 2025 | 31.82 | 32.14 | 31.81 | 32.07 | 31.74 | 0.22% | 727,721 |
May 16, 2025 | 31.80 | 32.17 | 31.80 | 32.00 | 31.67 | 0.41% | 1,685,707 |
May 15, 2025 | 31.60 | 31.99 | 31.49 | 31.87 | 31.55 | 0.41% | 2,631,020 |
May 14, 2025 | 31.76 | 32.00 | 31.48 | 31.74 | 31.42 | -0.03% | 2,861,939 |
May 13, 2025 | 31.60 | 31.99 | 31.46 | 31.75 | 31.43 | 0.47% | 2,851,132 |