UK markets closed

Manulife Financial Corporation (MFC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.69+0.30 (+1.14%)
At close: 04:00PM EDT
26.70 +0.01 (+0.04%)
After hours: 06:11PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202426.4426.8126.3126.6926.691,782,511
16 May 202426.1526.4526.1226.3926.392,485,500
15 May 202426.1026.2726.0126.1526.151,785,700
14 May 202425.6926.0525.6926.0126.011,745,400
13 May 202426.0026.1425.6525.6925.692,454,200
10 May 202425.9026.1625.7926.0526.058,937,800
09 May 202424.7025.7924.6525.7325.733,066,300
08 May 202424.1424.5224.1424.4724.472,315,100
07 May 202424.5124.6924.2124.2424.242,032,800
06 May 202424.2024.5324.1524.4424.444,890,700
03 May 202423.9124.1323.8624.0124.011,168,600
02 May 202423.7823.8323.4923.7023.709,959,900
01 May 202423.3123.9123.2723.5723.572,753,000
30 Apr 202423.3623.6023.3223.3223.321,794,600
29 Apr 202423.5023.7923.4723.6123.611,694,600
26 Apr 202423.3923.5423.3323.4723.471,552,900
25 Apr 202423.2623.4322.9623.3723.371,778,000
24 Apr 202423.5023.6623.3623.4823.481,468,900
23 Apr 202423.5123.6523.4223.5923.592,359,400
22 Apr 202423.1823.5523.1323.4623.461,725,600
19 Apr 202422.9523.2222.8823.0723.072,356,600
18 Apr 202422.9923.1622.8122.9322.932,145,400
17 Apr 202422.8523.0422.6122.8222.821,970,100
16 Apr 202422.8722.9022.6222.7822.782,203,700
15 Apr 202423.4723.6222.8622.9822.982,011,200
12 Apr 202423.4623.5423.0423.1923.192,670,500
11 Apr 202424.1424.1723.4823.7123.719,193,800
10 Apr 202424.2924.3323.8924.1024.102,540,300
09 Apr 202424.6924.8224.3624.6624.661,422,800
08 Apr 202424.4624.6624.4524.6224.621,455,500
05 Apr 202424.1524.5324.0624.3924.391,936,300
04 Apr 202424.8224.9224.2424.3024.302,272,800
03 Apr 202424.4524.7024.4024.5624.562,192,100
02 Apr 202424.4324.6424.3324.4424.441,877,100
01 Apr 202425.0825.1024.4524.6024.602,309,400
28 Mar 202424.6725.1424.6424.9924.993,574,100
27 Mar 202424.1824.6624.1724.6624.662,774,500
26 Mar 202424.3424.4224.1524.1624.162,596,700
25 Mar 202423.9824.4023.9824.2724.2710,515,000
22 Mar 202424.2924.3723.9424.0024.002,078,900
21 Mar 202424.3924.5424.2824.3024.303,382,800
20 Mar 202424.1424.4224.1224.3824.382,522,800
19 Mar 202424.0424.3223.9524.2124.212,359,700
18 Mar 202424.1724.2724.0624.0724.071,880,100
15 Mar 202424.1324.3224.1124.1524.152,162,900
14 Mar 202424.2724.2723.9124.2024.203,293,700
13 Mar 202423.8924.2923.8224.2924.292,564,500
12 Mar 202423.7623.9223.5823.9123.911,775,400
11 Mar 202423.6423.8123.5723.8123.812,323,000
08 Mar 202424.0224.0423.6623.7423.742,335,200
07 Mar 202424.0524.1523.8923.9623.963,625,300
06 Mar 202424.1224.2323.8423.9523.955,295,800
05 Mar 202423.9724.1923.8824.0524.054,550,000
04 Mar 202423.7224.0523.6523.9823.985,320,300
01 Mar 202423.7424.1023.7023.8823.882,354,500
29 Feb 202423.9223.9523.6323.7423.744,495,800
28 Feb 202423.9824.0523.6723.7423.742,433,200
27 Feb 202423.9824.1523.7624.1024.103,151,600
26 Feb 202424.1924.4824.1824.2224.228,595,900
23 Feb 202424.3024.4524.2524.3024.307,736,200
22 Feb 202424.1624.3624.1224.2624.262,394,500
21 Feb 202424.3424.3423.8423.9923.993,334,000
20 Feb 202424.5924.6624.2624.3724.373,534,800
16 Feb 202424.5524.8924.5524.6924.694,337,300
15 Feb 202423.5924.8123.5924.7924.796,655,500
14 Feb 202422.3322.7122.3322.6322.633,073,000
13 Feb 202422.4222.4621.9522.2022.203,436,600
12 Feb 202422.5822.8222.5222.6222.621,791,800
09 Feb 202422.4222.6522.2422.6122.612,973,700
08 Feb 202422.4422.6022.2722.4722.474,219,100
07 Feb 202422.3022.6222.1922.5822.584,675,700
06 Feb 202422.0022.3421.8622.2622.264,445,200
05 Feb 202421.6921.8821.5421.8621.866,187,000
02 Feb 202421.8821.9421.6121.8721.872,494,100
01 Feb 202422.0022.1021.5921.8821.883,367,800
31 Jan 202422.2622.4022.0922.1122.112,856,600
30 Jan 202421.8122.2721.8122.2222.222,737,800
29 Jan 202421.8021.8821.6821.8621.861,503,300
26 Jan 202421.9522.0121.7721.8521.852,105,500
25 Jan 202421.7421.9421.7021.9221.928,381,700
24 Jan 202421.6821.7621.5921.6221.622,022,000
23 Jan 202421.3821.5821.3821.5121.512,621,500
22 Jan 202421.2521.4121.2421.4121.412,087,000
19 Jan 202421.0721.3120.9621.2021.202,946,000
18 Jan 202421.1021.1420.7821.0021.004,229,600
17 Jan 202421.0021.0520.8221.0121.012,843,700
16 Jan 202421.1421.2521.0721.2521.252,003,200
12 Jan 202421.6521.7121.2321.3321.332,339,300
11 Jan 202421.5821.6021.1821.4821.482,655,500
10 Jan 202421.5721.7021.5021.6121.612,260,800
09 Jan 202421.7821.7821.4821.5421.542,691,200
08 Jan 202421.7221.9121.7021.9021.901,758,700
05 Jan 202421.6221.9121.5721.8321.833,210,300
04 Jan 202421.6221.8621.5921.6221.624,196,800
03 Jan 202421.6621.7421.5521.6121.612,659,900
02 Jan 202421.8721.9721.7821.8321.832,537,500
29 Dec 202322.0622.2022.0522.1022.101,756,200
28 Dec 202322.1022.3322.0722.0922.092,040,900
27 Dec 202322.0022.2321.9622.1022.101,912,600
26 Dec 202321.9522.1621.9322.1222.12851,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...