Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Manulife Financial Corporation (MFC)

Compare
28.60
+0.06
+(0.21%)
At close: March 11 at 4:00:02 PM EDT
28.55
-0.05
(-0.17%)
Pre-Market: 4:48:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202528.4828.7228.1728.6028.601,959,000
Mar 10, 202528.6928.8628.1828.5428.541,694,000
Mar 7, 202529.1129.4528.6929.2629.262,730,000
Mar 6, 202529.4930.0629.2129.3729.371,551,700
Mar 5, 202529.1030.0429.0229.9629.964,158,900
Mar 4, 202530.3130.3328.7529.1929.199,064,400
Mar 3, 202531.2431.5830.3330.6230.626,437,700
Feb 28, 202530.7731.1830.6231.1631.162,821,300
Feb 27, 202530.8331.0630.6330.7730.773,956,700
Feb 26, 202530.7631.1130.5830.8030.802,186,100
Feb 25, 202530.3930.7830.2630.7230.722,599,300
Feb 24, 202530.3630.7630.0830.1330.132,806,700
Feb 21, 202531.8631.9030.3130.3630.362,557,600
Feb 20, 202530.9232.4330.7731.8231.824,449,900
Feb 19, 202529.6729.8429.4429.7829.782,807,000
Feb 18, 202529.5930.0929.4630.0130.013,614,900
Feb 14, 202529.6329.7329.4929.6929.691,150,900
Feb 13, 202529.5229.6528.8729.6429.646,650,600
Feb 12, 202529.3829.6729.3629.6029.601,320,000
Feb 11, 202529.7629.7629.2329.6129.611,348,500
Feb 10, 202530.3030.4229.8329.8729.871,886,200
Feb 7, 202530.0830.1929.9430.1430.142,002,400
Feb 6, 202530.0230.0829.7830.0130.012,411,600
Feb 5, 202529.8630.0129.7129.8729.871,171,000
Feb 4, 202529.5829.8729.5829.6929.691,601,600
Feb 3, 202528.3129.5028.1029.3029.302,518,200
Jan 31, 202530.4630.5729.8929.9129.911,601,400
Jan 30, 202530.5330.7630.2730.5330.532,461,200
Jan 29, 202529.9930.4829.9930.3930.391,673,800
Jan 28, 202530.3530.5530.0530.2230.221,942,900
Jan 27, 202530.4130.6830.2330.3530.353,526,300
Jan 24, 202530.7230.7830.4830.5630.561,429,600
Jan 23, 202530.4730.9330.4630.6730.671,957,700
Jan 22, 202530.8730.9530.4230.4330.431,516,600
Jan 21, 202530.6130.9830.6130.8430.841,719,700
Jan 17, 202530.8431.1130.5430.6130.611,430,500
Jan 16, 202530.6830.9630.6630.8330.831,475,800
Jan 15, 202530.2730.7130.2730.7030.701,087,000
Jan 14, 202529.6329.9229.4929.8429.841,845,900
Jan 13, 202529.4329.7729.4129.5429.544,896,800
Jan 10, 202530.3030.5029.5929.7929.791,480,700
Jan 8, 202530.5130.7030.2130.6830.681,048,000
Jan 7, 202530.9031.0330.4730.6630.66971,900
Jan 6, 202531.0931.2530.7630.8130.81999,300
Jan 3, 202530.7430.8230.5330.6730.67824,500
Jan 2, 202530.7530.8230.3130.5230.52872,500
Dec 31, 202430.6930.8430.5930.7130.71976,200
Dec 30, 202430.4330.8230.2430.6330.631,327,600
Dec 27, 202430.6230.8230.4830.6930.691,375,600
Dec 26, 202430.4930.8630.4930.8430.84563,300
Dec 24, 202430.6430.7430.4430.6730.67493,100
Dec 23, 202430.2330.6930.1530.6330.631,197,600
Dec 20, 202429.9630.5929.7530.3330.334,045,700
Dec 19, 202430.0130.3929.7630.0830.081,839,800
Dec 18, 202430.8230.8229.5829.7029.701,312,800
Dec 17, 202430.7030.8830.5630.7330.731,012,600
Dec 16, 202430.8031.1230.8031.0431.042,311,000
Dec 13, 202430.9031.0130.7530.9330.935,946,000
Dec 12, 202431.5031.5030.8030.8230.823,628,500
Dec 11, 202431.5831.7731.4631.5031.503,257,500
Dec 10, 202431.8931.8931.3931.4431.442,583,900
Dec 9, 202432.4432.5631.9331.9331.931,505,100
Dec 6, 202432.5232.5332.3332.4032.401,004,100
Dec 5, 202432.2832.8732.2832.5532.552,869,700
Dec 4, 202432.1832.4331.9432.2932.294,250,400
Dec 3, 202432.4832.6231.9832.0732.071,323,500
Dec 2, 202432.2132.4132.1032.3232.321,524,000
Nov 29, 202432.0232.1731.8832.1332.13790,300
Nov 27, 202431.8832.1431.7231.8931.891,862,500
Nov 26, 202431.6331.8731.3731.8531.851,186,700
Nov 25, 202432.4932.6831.9231.9631.962,489,800
Nov 22, 202432.6332.7832.3932.4732.471,574,500
Nov 21, 202432.7032.9732.3932.6832.682,174,500
Nov 20, 202432.1832.3031.7832.1732.174,709,300
Nov 19, 202432.0132.6031.7632.5732.573,138,600
Nov 18, 202432.3632.6932.2932.3332.335,692,400
Nov 15, 202432.8732.9332.4432.6632.661,058,600
Nov 14, 202432.5733.0732.5732.8732.871,702,600
Nov 13, 202432.5232.7432.3932.4432.444,738,100
Nov 12, 202432.3632.6832.1332.5232.521,874,800
Nov 11, 202431.9832.5831.9432.4032.401,704,400
Nov 8, 202432.1232.1231.6631.7931.791,458,000
Nov 7, 202431.5032.9431.4532.2932.292,904,200
Nov 6, 202430.2931.4030.2531.3031.302,255,500
Nov 5, 202429.7530.0329.5629.9929.99982,900
Nov 4, 202429.5829.9629.5029.7029.701,336,500
Nov 1, 202429.4029.6729.2829.4729.471,107,300
Oct 31, 202429.9429.9629.0729.2129.213,091,000
Oct 30, 202429.9430.2529.8629.9629.961,439,200
Oct 29, 202430.1430.2229.9730.0730.07934,500
Oct 28, 202429.8830.2629.7430.2330.231,124,100
Oct 25, 202430.0130.0929.7129.7929.79954,400
Oct 24, 202430.0030.1229.6629.9829.981,023,900
Oct 23, 202429.8930.0929.6930.0230.02917,000
Oct 22, 202429.8930.1229.8030.0830.081,306,100
Oct 21, 202430.3830.4929.9330.0430.041,278,300
Oct 18, 202430.6030.7030.4730.4930.491,221,200
Oct 17, 202430.7130.8630.4630.5630.561,246,400
Oct 16, 202430.4430.6730.4430.6730.67855,300
Oct 15, 202430.2830.4830.2030.3230.321,245,800
Oct 14, 202430.3830.5430.2730.4830.48927,000
Oct 11, 202430.1530.5230.0730.3930.391,006,400
Oct 10, 202429.6530.1429.6330.0930.091,480,600
Oct 9, 202429.6830.0029.6529.7729.771,323,700
Oct 8, 202429.8530.0029.6129.8229.821,387,200
Oct 7, 202430.1830.2229.7129.8929.892,087,600
Oct 4, 202429.7630.2529.7630.2430.242,338,700
Oct 3, 202429.4929.6729.2129.6229.621,580,000
Oct 2, 202429.3929.8229.3329.6829.681,523,100
Oct 1, 202429.4829.5929.2229.5229.521,261,600
Sep 30, 202429.4129.6329.2429.5529.551,134,600
Sep 27, 202429.6529.8429.5229.5329.531,080,600
Sep 26, 202429.2529.8829.2129.6329.637,488,500
Sep 25, 202429.1329.3929.1029.1329.131,687,700
Sep 24, 202428.9229.2728.8829.2129.211,373,200
Sep 23, 202428.8629.0628.7928.8428.841,385,300
Sep 20, 202428.7828.9728.5928.7728.771,624,900
Sep 19, 202428.5628.8928.3228.8728.873,519,300
Sep 18, 202428.3228.5628.1328.2428.241,277,800
Sep 17, 202428.3328.5028.1728.2628.261,722,700
Sep 16, 202428.1928.3327.9528.3028.301,015,000
Sep 13, 202428.0028.1727.9128.0828.08688,700
Sep 12, 202427.7527.9527.5327.9527.953,730,400
Sep 11, 202427.3927.6727.0627.6627.661,166,100
Sep 10, 202427.4627.4726.9327.4627.462,277,900
Sep 9, 202427.2227.4827.2227.3627.361,164,100
Sep 6, 202427.6127.7826.9327.0627.061,499,700
Sep 5, 202427.6427.8227.3927.5727.571,402,900
Sep 4, 202427.3627.7027.3027.6027.601,086,100
Sep 3, 202427.3427.5927.2527.4327.431,555,500
Aug 30, 202427.3627.6627.2927.6127.611,212,100
Aug 29, 202427.3827.6327.2827.3827.381,393,300
Aug 28, 202427.3727.7527.2527.3027.301,437,400
Aug 27, 202427.1727.5027.1027.4027.401,365,400
Aug 26, 202427.2227.4327.1727.1827.187,361,900
Aug 23, 202426.3327.2426.2727.1527.152,298,600
Aug 22, 202426.1126.2926.0026.1826.181,396,900
Aug 21, 2024 0.29 Dividend
Aug 21, 202425.8126.1425.7226.0926.095,026,000
Aug 20, 202426.2526.2725.8526.0725.787,080,800
Aug 19, 202426.1826.4726.1126.3126.014,231,400
Aug 16, 202426.1026.2326.0026.1425.851,152,100
Aug 15, 202426.0426.1825.7226.0025.711,067,000
Aug 14, 202425.4525.8925.4525.8725.581,504,800
Aug 13, 202425.1725.4725.0925.4625.171,288,500
Aug 12, 202425.0725.3224.9424.9624.681,316,200
Aug 9, 202424.8625.1224.7725.0824.801,402,400
Aug 8, 202424.5424.9324.1424.7524.471,485,000
Aug 7, 202424.9724.9823.9124.1323.863,266,700
Aug 6, 202424.1624.8123.9724.6524.372,178,200
Aug 5, 202423.6324.3723.3024.1923.922,201,300
Aug 2, 202425.3025.3024.4224.7424.466,909,100
Aug 1, 202426.6726.6725.5625.6725.381,607,100
Jul 31, 202426.3326.7126.3226.6326.331,618,600
Jul 30, 202425.9526.3125.8426.1025.811,476,600
Jul 29, 202426.0026.1225.7525.9025.611,350,600
Jul 26, 202425.9726.1525.8826.0025.711,262,600
Jul 25, 202425.6326.0925.6025.8125.521,396,000
Jul 24, 202426.0426.1225.6425.6725.381,133,900
Jul 23, 202426.1226.2226.0026.1425.851,397,600
Jul 22, 202425.9926.2725.8826.2325.931,469,800
Jul 19, 202426.0326.1425.8325.9525.661,609,800
Jul 18, 202426.5126.6925.9626.1425.852,080,800
Jul 17, 202426.5426.6126.3626.4626.161,719,000
Jul 16, 202427.0927.1026.7026.7526.452,061,700
Jul 15, 202427.1327.2726.8827.0826.771,873,100
Jul 12, 202427.2227.5127.1327.1426.832,048,100
Jul 11, 202427.2727.4627.1827.1926.881,599,900
Jul 10, 202427.0427.2427.0127.1726.861,677,600
Jul 9, 202426.9627.2726.9326.9426.641,574,600
Jul 8, 202426.7427.0826.7426.9926.691,740,500
Jul 5, 202426.9527.0326.6426.6426.341,562,400
Jul 3, 202426.5826.9726.5726.8326.53978,100
Jul 2, 202426.3326.5826.1126.4326.131,614,800
Jul 1, 202426.7126.8926.1926.3026.001,078,400
Jun 28, 202426.5026.7726.5026.6226.321,966,300
Jun 27, 202425.9026.5125.8126.5026.202,832,000
Jun 26, 202426.1426.2525.6925.8925.601,723,700
Jun 25, 202426.1826.6226.1826.4826.182,172,900
Jun 24, 202425.8126.3125.7826.1825.882,777,900
Jun 21, 202425.7325.8925.6325.6925.402,412,800
Jun 20, 202425.5525.9525.5525.7425.451,839,200
Jun 18, 202425.4925.7925.4425.5525.261,744,300
Jun 17, 202425.1125.5125.0225.4925.201,296,000
Jun 14, 202424.9625.1824.7325.1024.821,504,800
Jun 13, 202425.7425.7825.1125.1824.901,802,800
Jun 12, 202426.1426.2725.7225.8025.511,736,500
Jun 11, 202426.0526.1225.7025.7725.481,837,500
Jun 10, 202425.7626.2725.7626.2425.941,549,900
Jun 7, 202425.6926.0025.6525.8525.561,434,800
Jun 6, 202425.8626.0225.6925.8725.582,035,300
Jun 5, 202425.8625.9325.5025.8225.531,254,300
Jun 4, 202425.6825.8925.6225.8125.521,631,100
Jun 3, 202425.9426.0325.6825.8825.591,712,000
May 31, 202425.7925.9925.5325.9625.672,512,900
May 30, 202425.6625.8525.5825.6625.372,935,100
May 29, 202425.9725.9725.5925.6325.341,593,600
May 28, 202426.4926.6526.0626.2025.901,672,300
May 24, 202426.2526.6526.2126.5426.245,762,900
May 23, 202426.4526.6026.0126.1425.853,350,900
May 22, 202426.2926.5226.1926.2725.972,732,600
May 21, 2024 0.29 Dividend
May 21, 202426.2426.4126.0826.3726.077,491,300
May 20, 202426.6426.6926.4126.4525.867,058,100
May 17, 202426.4426.8126.3126.6926.102,173,900
May 16, 202426.1526.4526.1226.3925.802,485,500
May 15, 202426.1026.2726.0126.1525.571,785,700
May 14, 202425.6926.0525.6926.0125.431,745,400
May 13, 202426.0026.1425.6525.6925.122,454,200
May 10, 202425.9026.1625.7926.0525.478,937,800
May 9, 202424.7025.7924.6525.7325.163,066,300
May 8, 202424.1424.5224.1424.4723.932,315,100
May 7, 202424.5124.6924.2124.2423.702,032,800
May 6, 202424.2024.5324.1524.4423.904,890,700
May 3, 202423.9124.1323.8624.0123.481,168,600
May 2, 202423.7823.8323.4923.7023.179,959,900
May 1, 202423.3123.9123.2723.5723.052,753,000
Apr 30, 202423.3623.6023.3223.3222.801,794,600
Apr 29, 202423.5023.7923.4723.6123.081,694,600
Apr 26, 202423.3923.5423.3323.4722.951,552,900
Apr 25, 202423.2623.4322.9623.3722.851,778,000
Apr 24, 202423.5023.6623.3623.4822.961,468,900
Apr 23, 202423.5123.6523.4223.5923.062,359,400
Apr 22, 202423.1823.5523.1323.4622.941,725,600
Apr 19, 202422.9523.2222.8823.0722.562,356,600
Apr 18, 202422.9923.1622.8122.9322.422,145,400
Apr 17, 202422.8523.0422.6122.8222.311,970,100
Apr 16, 202422.8722.9022.6222.7822.272,203,700
Apr 15, 202423.4723.6222.8622.9822.472,011,200
Apr 12, 202423.4623.5423.0423.1922.672,670,500
Apr 11, 202424.1424.1723.4823.7123.189,193,800
Apr 10, 202424.2924.3323.8924.1023.562,540,300
Apr 9, 202424.6924.8224.3624.6624.111,422,800
Apr 8, 202424.4624.6624.4524.6224.071,455,500
Apr 5, 202424.1524.5324.0624.3923.851,936,300
Apr 4, 202424.8224.9224.2424.3023.762,272,800
Apr 3, 202424.4524.7024.4024.5624.012,192,100
Apr 2, 202424.4324.6424.3324.4423.901,877,100
Apr 1, 202425.0825.1024.4524.6024.052,309,400
Mar 28, 202424.6725.1424.6424.9924.433,574,100
Mar 27, 202424.1824.6624.1724.6624.112,774,500
Mar 26, 202424.3424.4224.1524.1623.622,596,700
Mar 25, 202423.9824.4023.9824.2723.7310,515,000
Mar 22, 202424.2924.3723.9424.0023.472,078,900
Mar 21, 202424.3924.5424.2824.3023.763,382,800
Mar 20, 202424.1424.4224.1224.3823.842,522,800
Mar 19, 202424.0424.3223.9524.2123.672,359,700
Mar 18, 202424.1724.2724.0624.0723.531,880,100
Mar 15, 202424.1324.3224.1124.1523.612,162,900
Mar 14, 202424.2724.2723.9124.2023.663,293,700
Mar 13, 202423.8924.2923.8224.2923.752,564,500
Mar 12, 202423.7623.9223.5823.9123.381,775,400

Related Tickers

POW.TO Power Corporation of Canada
48.16
-1.63%
 
GWO.TO Great-West Lifeco Inc.
51.12
-1.88%
 
LNC Lincoln National Corporation
34.81
+1.90%
 
PRU Prudential Financial, Inc.
105.58
-0.71%
 
MET MetLife, Inc.
78.45
-0.92%
 
UNM Unum Group
78.61
+1.66%
 
AFL Aflac Incorporated
106.27
-0.46%
 
PUK Prudential plc
19.10
-0.21%
 
FG F&G Annuities & Life, Inc.
40.41
+3.19%
 
PRI Primerica, Inc.
277.72
+0.74%