Skip to main content

Manulife Financial Corporation (NY: MFC )

25.10 -0.08 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.17 18.39 18.09 18.11 5,126,888 -0.18(-0.97%)
Mar 30, 2022 18.20 18.33 18.19 18.28 5,348,863 +0.13(+0.70%)
Mar 29, 2022 18.16 18.34 18.06 18.16 4,369,298 +0.14(+0.80%)
Mar 28, 2022 17.85 18.01 17.68 18.01 4,151,131 +0.09(+0.52%)
Mar 25, 2022 17.69 17.95 17.67 17.92 3,972,433 +0.24(+1.34%)
Mar 24, 2022 17.71 17.75 17.62 17.68 3,373,492 +0.04(+0.24%)
Mar 23, 2022 17.71 17.83 17.63 17.64 3,406,547 -0.13(-0.72%)
Mar 22, 2022 17.61 17.90 17.56 17.77 5,452,529 +0.33(+1.90%)
Mar 21, 2022 17.34 17.48 17.22 17.44 4,158,636 +0.24(+1.38%)
Mar 18, 2022 17.20 17.28 16.94 17.20 8,800,775 -0.11(-0.64%)
Mar 17, 2022 16.96 17.32 16.89 17.31 4,248,912 +0.26(+1.54%)
Mar 16, 2022 16.54 17.05 16.45 17.05 9,028,314 +0.76(+4.69%)
Mar 15, 2022 16.79 16.85 16.23 16.28 11,245,091 -0.53(-3.13%)
Mar 14, 2022 16.96 17.08 16.75 16.81 5,600,795 -0.01(-0.05%)
Mar 11, 2022 16.72 17.02 16.72 16.82 4,718,837 +0.20(+1.22%)
Mar 10, 2022 16.55 16.61 7,239,358 -0.03(-0.20%)
Mar 09, 2022 16.81 16.81 16.57 16.65 4,601,063 +0.29(+1.76%)
Mar 08, 2022 16.44 16.67 16.30 16.36 6,122,222 -0.04(-0.26%)
Mar 07, 2022 16.60 16.71 16.34 16.40 5,679,940 -0.35(-2.08%)
Mar 04, 2022 16.67 16.77 16.52 16.75 7,007,147 -0.29(-1.69%)
Mar 03, 2022 16.96 17.18 16.86 17.04 4,030,059 +0.07(+0.40%)
Mar 02, 2022 16.70 17.02 16.68 16.97 3,395,116 +0.44(+2.67%)
Mar 01, 2022 17.13 17.16 16.44 16.53 7,632,728 -0.65(-3.80%)
Feb 28, 2022 16.96 17.23 16.94 17.18 5,049,026 -0.11(-0.64%)
Feb 25, 2022 17.06 17.31 17.09 17.29 5,127,857 +0.46(+2.72%)
Feb 24, 2022 16.74 16.98 16.59 16.83 7,355,330 -0.46(-2.65%)
Feb 23, 2022 17.58 17.69 17.28 17.29 3,285,657 -0.15(-0.88%)
Feb 22, 2022 17.60 17.70 17.27 17.44 7,199,644 -0.16(-0.92%)
Feb 18, 2022 17.61 0 -0.12(-0.66%)
Feb 17, 2022 17.96 17.98 17.63 17.72 6,697,013 -0.38(-2.08%)
Feb 16, 2022 18.12 18.31 18.03 18.10 3,626,704 -0.05(-0.28%)
Feb 15, 2022 17.90 18.22 17.84 18.15 4,273,289 +0.42(+2.35%)
Feb 14, 2022 17.90 17.97 17.64 17.73 6,319,932 -0.23(-1.26%)
Feb 11, 2022 18.27 18.37 17.90 17.96 5,603,563 -0.33(-1.83%)
Feb 10, 2022 17.81 18.52 17.75 18.29 6,052,373 +0.55(+3.11%)
Feb 09, 2022 17.72 17.89 17.66 17.74 3,709,163 +0.10(+0.57%)
Feb 08, 2022 17.55 17.68 17.45 17.64 5,790,494 +0.14(+0.81%)
Feb 07, 2022 17.37 17.55 17.36 17.50 3,479,691 +0.20(+1.16%)
Feb 04, 2022 17.32 17.36 17.17 17.30 4,839,470 -0.04(-0.24%)
Feb 03, 2022 17.54 17.32 17.34 4,479,561 -0.20(-1.14%)
Feb 02, 2022 17.57 17.64 17.51 17.54 4,955,237 +0.00(+0.00%)
Feb 01, 2022 17.44 17.58 17.28 17.54 5,154,648 +0.16(+0.91%)
Jan 31, 2022 17.00 17.39 17.38 3,715,169 +0.29(+1.71%)
Jan 28, 2022 16.93 17.09 16.82 17.09 5,299,953 +0.03(+0.20%)
Jan 27, 2022 17.11 17.25 16.96 17.05 6,813,796 +0.08(+0.49%)
Jan 26, 2022 16.95 17.13 16.85 16.97 6,861,456 +0.25(+1.50%)
Jan 25, 2022 16.45 16.80 16.22 16.72 5,292,336 +0.19(+1.16%)
Jan 24, 2022 16.46 16.58 16.06 16.53 7,430,185 -0.22(-1.30%)
Jan 21, 2022 16.95 17.08 16.70 16.75 7,246,396 -0.34(-2.00%)
Jan 20, 2022 17.16 17.35 17.07 17.09 4,776,132 -0.01(-0.05%)
Jan 19, 2022 17.46 17.47 17.10 17.10 5,581,282 -0.28(-1.59%)
Jan 18, 2022 17.31 17.43 17.24 17.37 3,486,981 +0.09(+0.53%)
Jan 14, 2022 17.28 0 +0.02(+0.10%)
Jan 13, 2022 17.30 17.45 17.23 17.26 4,034,725 +0.04(+0.24%)
Jan 12, 2022 17.22 17.38 17.16 17.22 5,143,456 +0.04(+0.24%)
Jan 11, 2022 16.93 17.19 16.85 17.18 3,820,801 +0.29(+1.73%)
Jan 10, 2022 16.86 16.87 16.72 16.89 3,275,394 +0.02(+0.10%)
Jan 07, 2022 16.65 16.90 16.61 16.87 4,280,888 +0.28(+1.66%)
Jan 06, 2022 16.44 16.61 16.31 16.60 5,031,096 +0.30(+1.84%)
Jan 05, 2022 16.45 16.53 16.29 16.30 3,924,318 -0.08(-0.46%)
Jan 04, 2022 16.28 16.49 16.23 16.37 5,016,647 +0.17(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.