Manulife Financial Corporation (MFC)
NYSE: MFC · Real-Time Price · USD
32.82
+0.65 (2.02%)
Nov 21, 2024, 11:39 AM EST - Market open
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 32.18 | 32.30 | 31.78 | 32.17 | 32.17 | -1.23% | 4,709,481 |
| Nov 19, 2024 | 32.01 | 32.61 | 31.76 | 32.57 | 32.28 | 0.74% | 3,138,583 |
| Nov 18, 2024 | 32.36 | 32.69 | 32.29 | 32.33 | 32.05 | -1.01% | 5,692,396 |
| Nov 15, 2024 | 32.87 | 32.93 | 32.44 | 32.66 | 32.37 | -0.64% | 1,058,613 |
| Nov 14, 2024 | 32.57 | 33.07 | 32.57 | 32.87 | 32.58 | 1.33% | 1,702,626 |
| Nov 13, 2024 | 32.52 | 32.74 | 32.39 | 32.44 | 32.15 | -0.25% | 4,738,090 |
| Nov 12, 2024 | 32.36 | 32.68 | 32.13 | 32.52 | 32.23 | 0.37% | 1,874,955 |
| Nov 11, 2024 | 31.98 | 32.58 | 31.94 | 32.40 | 32.11 | 1.92% | 1,704,423 |
| Nov 8, 2024 | 32.12 | 32.12 | 31.66 | 31.79 | 31.51 | -1.55% | 1,458,066 |
| Nov 7, 2024 | 31.50 | 32.94 | 31.45 | 32.29 | 32.01 | 3.16% | 2,904,229 |
| Nov 6, 2024 | 30.29 | 31.40 | 30.25 | 31.30 | 31.02 | 4.37% | 2,255,500 |
| Nov 5, 2024 | 29.75 | 30.03 | 29.56 | 29.99 | 29.73 | 0.98% | 982,960 |
| Nov 4, 2024 | 29.58 | 29.96 | 29.50 | 29.70 | 29.44 | 0.78% | 1,336,518 |
| Nov 1, 2024 | 29.40 | 29.67 | 29.28 | 29.47 | 29.21 | 0.89% | 1,107,294 |
| Oct 31, 2024 | 29.94 | 29.96 | 29.07 | 29.21 | 28.95 | -2.50% | 3,090,986 |
| Oct 30, 2024 | 29.94 | 30.25 | 29.86 | 29.96 | 29.70 | -0.37% | 1,439,222 |
| Oct 29, 2024 | 30.14 | 30.22 | 29.97 | 30.07 | 29.80 | -0.53% | 934,502 |
| Oct 28, 2024 | 29.88 | 30.26 | 29.74 | 30.23 | 29.96 | 1.48% | 1,124,156 |
| Oct 25, 2024 | 30.01 | 30.09 | 29.71 | 29.79 | 29.53 | -0.63% | 954,351 |
| Oct 24, 2024 | 30.00 | 30.12 | 29.66 | 29.98 | 29.72 | -0.13% | 1,023,879 |
| Oct 23, 2024 | 29.89 | 30.09 | 29.69 | 30.02 | 29.76 | -0.20% | 917,038 |
| Oct 22, 2024 | 29.89 | 30.12 | 29.80 | 30.08 | 29.81 | 0.13% | 1,306,066 |
| Oct 21, 2024 | 30.38 | 30.49 | 29.93 | 30.04 | 29.78 | -1.48% | 1,278,300 |
| Oct 18, 2024 | 30.60 | 30.70 | 30.47 | 30.49 | 30.22 | -0.23% | 1,221,240 |
| Oct 17, 2024 | 30.71 | 30.86 | 30.46 | 30.56 | 30.29 | -0.36% | 1,246,357 |
| Oct 16, 2024 | 30.44 | 30.67 | 30.44 | 30.67 | 30.40 | 1.15% | 855,324 |
| Oct 15, 2024 | 30.28 | 30.48 | 30.20 | 30.32 | 30.05 | -0.52% | 1,245,782 |
| Oct 14, 2024 | 30.38 | 30.54 | 30.27 | 30.48 | 30.21 | 0.30% | 926,980 |
| Oct 11, 2024 | 30.15 | 30.52 | 30.07 | 30.39 | 30.12 | 1.00% | 1,006,465 |
| Oct 10, 2024 | 29.65 | 30.14 | 29.63 | 30.09 | 29.82 | 1.07% | 1,480,608 |
| Oct 9, 2024 | 29.68 | 30.00 | 29.65 | 29.77 | 29.51 | -0.17% | 1,323,810 |
| Oct 8, 2024 | 29.85 | 30.00 | 29.61 | 29.82 | 29.56 | -0.23% | 1,387,163 |
| Oct 7, 2024 | 30.18 | 30.22 | 29.71 | 29.89 | 29.63 | -1.16% | 2,087,613 |
| Oct 4, 2024 | 29.76 | 30.25 | 29.76 | 30.24 | 29.97 | 2.09% | 2,338,717 |
| Oct 3, 2024 | 29.49 | 29.67 | 29.21 | 29.62 | 29.36 | -0.20% | 1,580,038 |
| Oct 2, 2024 | 29.39 | 29.82 | 29.33 | 29.68 | 29.42 | 0.54% | 1,523,143 |
| Oct 1, 2024 | 29.48 | 29.59 | 29.22 | 29.52 | 29.26 | -0.10% | 1,261,612 |
| Sep 30, 2024 | 29.41 | 29.63 | 29.24 | 29.55 | 29.29 | 0.07% | 1,134,590 |
| Sep 27, 2024 | 29.65 | 29.84 | 29.52 | 29.53 | 29.27 | -0.34% | 1,080,637 |
| Sep 26, 2024 | 29.25 | 29.88 | 29.21 | 29.63 | 29.37 | 1.72% | 7,488,519 |
| Sep 25, 2024 | 29.13 | 29.39 | 29.10 | 29.13 | 28.87 | -0.27% | 1,687,733 |
| Sep 24, 2024 | 28.92 | 29.27 | 28.88 | 29.21 | 28.95 | 1.28% | 1,373,209 |
| Sep 23, 2024 | 28.86 | 29.06 | 28.79 | 28.84 | 28.59 | 0.24% | 1,385,292 |
| Sep 20, 2024 | 28.78 | 28.97 | 28.59 | 28.77 | 28.52 | -0.35% | 1,624,895 |
| Sep 19, 2024 | 28.56 | 28.89 | 28.32 | 28.87 | 28.62 | 2.23% | 3,519,399 |
| Sep 18, 2024 | 28.32 | 28.56 | 28.13 | 28.24 | 27.99 | -0.07% | 1,277,848 |
| Sep 17, 2024 | 28.33 | 28.50 | 28.17 | 28.26 | 28.01 | -0.14% | 1,722,740 |
| Sep 16, 2024 | 28.19 | 28.33 | 27.95 | 28.30 | 28.05 | 0.78% | 1,014,951 |
| Sep 13, 2024 | 28.00 | 28.17 | 27.91 | 28.08 | 27.83 | 0.47% | 688,725 |
| Sep 12, 2024 | 27.75 | 27.95 | 27.53 | 27.95 | 27.70 | 1.05% | 3,730,440 |
| Sep 11, 2024 | 27.39 | 27.67 | 27.06 | 27.66 | 27.42 | 0.73% | 1,166,084 |
| Sep 10, 2024 | 27.46 | 27.47 | 26.93 | 27.46 | 27.22 | 0.37% | 2,277,872 |
| Sep 9, 2024 | 27.22 | 27.48 | 27.22 | 27.36 | 27.12 | 1.11% | 1,164,117 |
| Sep 6, 2024 | 27.61 | 27.78 | 26.93 | 27.06 | 26.82 | -1.85% | 1,499,841 |
| Sep 5, 2024 | 27.64 | 27.82 | 27.39 | 27.57 | 27.33 | -0.11% | 1,402,885 |
| Sep 4, 2024 | 27.36 | 27.70 | 27.30 | 27.60 | 27.36 | 0.62% | 989,664 |
| Sep 3, 2024 | 27.34 | 27.59 | 27.25 | 27.43 | 27.19 | -0.65% | 1,555,512 |
| Aug 30, 2024 | 27.36 | 27.66 | 27.29 | 27.61 | 27.37 | 0.84% | 1,212,057 |
| Aug 29, 2024 | 27.38 | 27.63 | 27.28 | 27.38 | 27.14 | 0.29% | 1,393,373 |
| Aug 28, 2024 | 27.37 | 27.75 | 27.25 | 27.30 | 27.06 | -0.36% | 1,437,427 |
| Aug 27, 2024 | 27.17 | 27.50 | 27.10 | 27.40 | 27.16 | 0.81% | 1,365,411 |
| Aug 26, 2024 | 27.22 | 27.43 | 27.17 | 27.18 | 26.94 | 0.11% | 7,361,913 |
| Aug 23, 2024 | 26.33 | 27.24 | 26.27 | 27.15 | 26.91 | 3.71% | 2,298,603 |
| Aug 22, 2024 | 26.11 | 26.29 | 26.00 | 26.18 | 25.95 | 0.34% | 1,396,977 |
| Aug 21, 2024 | 25.81 | 26.14 | 25.72 | 26.09 | 25.86 | 0.08% | 5,026,015 |
| Aug 20, 2024 | 26.25 | 26.27 | 25.85 | 26.07 | 25.55 | -0.91% | 7,080,832 |
| Aug 19, 2024 | 26.18 | 26.47 | 26.11 | 26.31 | 25.79 | 0.65% | 4,231,408 |
| Aug 16, 2024 | 26.10 | 26.23 | 26.00 | 26.14 | 25.62 | 0.54% | 1,152,120 |
| Aug 15, 2024 | 26.04 | 26.18 | 25.72 | 26.00 | 25.48 | 0.50% | 1,066,954 |
| Aug 14, 2024 | 25.45 | 25.89 | 25.45 | 25.87 | 25.36 | 1.61% | 1,504,818 |
| Aug 13, 2024 | 25.17 | 25.47 | 25.09 | 25.46 | 24.95 | 2.00% | 1,288,537 |
| Aug 12, 2024 | 25.07 | 25.32 | 24.94 | 24.96 | 24.46 | -0.48% | 1,316,220 |
| Aug 9, 2024 | 24.86 | 25.12 | 24.77 | 25.08 | 24.58 | 1.33% | 1,402,359 |
| Aug 8, 2024 | 24.54 | 24.93 | 24.14 | 24.75 | 24.26 | 2.57% | 1,484,968 |
| Aug 7, 2024 | 24.97 | 24.98 | 23.91 | 24.13 | 23.65 | -2.11% | 3,266,731 |
| Aug 6, 2024 | 24.16 | 24.81 | 23.97 | 24.65 | 24.16 | 1.90% | 2,178,242 |
| Aug 5, 2024 | 23.63 | 24.37 | 23.30 | 24.19 | 23.71 | -2.22% | 2,201,295 |
| Aug 2, 2024 | 25.30 | 25.30 | 24.42 | 24.74 | 24.25 | -3.62% | 6,909,094 |
| Aug 1, 2024 | 26.67 | 26.67 | 25.56 | 25.67 | 25.16 | -3.60% | 1,607,132 |
| Jul 31, 2024 | 26.33 | 26.71 | 26.32 | 26.63 | 26.10 | 2.03% | 1,618,552 |
| Jul 30, 2024 | 25.95 | 26.31 | 25.84 | 26.10 | 25.58 | 0.77% | 1,476,608 |
| Jul 29, 2024 | 26.00 | 26.12 | 25.75 | 25.90 | 25.39 | -0.38% | 1,350,692 |
| Jul 26, 2024 | 25.97 | 26.15 | 25.88 | 26.00 | 25.48 | 0.74% | 1,262,616 |
| Jul 25, 2024 | 25.63 | 26.09 | 25.60 | 25.81 | 25.30 | 0.55% | 1,396,016 |
| Jul 24, 2024 | 26.04 | 26.12 | 25.64 | 25.67 | 25.16 | -1.80% | 1,133,869 |
| Jul 23, 2024 | 26.12 | 26.22 | 26.00 | 26.14 | 25.62 | -0.34% | 1,397,567 |
| Jul 22, 2024 | 25.99 | 26.27 | 25.88 | 26.23 | 25.71 | 1.08% | 1,469,865 |
| Jul 19, 2024 | 26.03 | 26.14 | 25.83 | 25.95 | 25.43 | -0.73% | 1,609,789 |
| Jul 18, 2024 | 26.51 | 26.69 | 25.96 | 26.14 | 25.62 | -1.21% | 2,080,865 |
| Jul 17, 2024 | 26.54 | 26.61 | 26.36 | 26.46 | 25.93 | -1.08% | 1,719,011 |
| Jul 16, 2024 | 27.09 | 27.10 | 26.70 | 26.75 | 26.22 | -1.22% | 2,061,667 |
| Jul 15, 2024 | 27.13 | 27.27 | 26.88 | 27.08 | 26.54 | -0.22% | 1,873,153 |
| Jul 12, 2024 | 27.22 | 27.51 | 27.13 | 27.14 | 26.60 | -0.18% | 2,048,101 |
| Jul 11, 2024 | 27.27 | 27.46 | 27.18 | 27.19 | 26.65 | 0.07% | 1,599,909 |
| Jul 10, 2024 | 27.04 | 27.24 | 27.01 | 27.17 | 26.63 | 0.85% | 1,677,570 |
| Jul 9, 2024 | 26.96 | 27.27 | 26.93 | 26.94 | 26.41 | -0.19% | 1,574,639 |
| Jul 8, 2024 | 26.74 | 27.08 | 26.74 | 26.99 | 26.45 | 1.31% | 1,740,496 |
| Jul 5, 2024 | 26.95 | 27.03 | 26.64 | 26.64 | 26.11 | -0.71% | 1,562,557 |
| Jul 3, 2024 | 26.58 | 26.97 | 26.57 | 26.83 | 26.30 | 1.51% | 978,079 |
| Jul 2, 2024 | 26.33 | 26.58 | 26.11 | 26.43 | 25.91 | 0.49% | 1,614,755 |