NYSE - Delayed Quote USD

Manulife Financial Corporation (MFC)

23.07 +0.14 (+0.61%)
At close: April 19 at 4:00 PM EDT
23.01 -0.06 (-0.26%)
After hours: April 19 at 7:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.95 23.22 22.88 23.07 23.07 2,356,600
Apr 18, 2024 22.99 23.16 22.81 22.93 22.93 2,145,400
Apr 17, 2024 22.85 23.04 22.61 22.82 22.82 1,970,100
Apr 16, 2024 22.87 22.90 22.62 22.78 22.78 2,203,700
Apr 15, 2024 23.47 23.62 22.86 22.98 22.98 2,011,200
Apr 12, 2024 23.46 23.54 23.04 23.19 23.19 2,670,500
Apr 11, 2024 24.14 24.17 23.48 23.71 23.71 9,193,800
Apr 10, 2024 24.29 24.33 23.89 24.10 24.10 2,540,300
Apr 9, 2024 24.69 24.82 24.36 24.66 24.66 1,422,800
Apr 8, 2024 24.46 24.66 24.45 24.62 24.62 1,455,500
Apr 5, 2024 24.15 24.53 24.06 24.39 24.39 1,936,300
Apr 4, 2024 24.82 24.92 24.24 24.30 24.30 2,272,800
Apr 3, 2024 24.45 24.70 24.40 24.56 24.56 2,192,100
Apr 2, 2024 24.43 24.64 24.33 24.44 24.44 1,877,100
Apr 1, 2024 25.08 25.10 24.45 24.60 24.60 2,309,400
Mar 28, 2024 24.67 25.14 24.64 24.99 24.99 3,574,100
Mar 27, 2024 24.18 24.66 24.17 24.66 24.66 2,774,500
Mar 26, 2024 24.34 24.42 24.15 24.16 24.16 2,596,700
Mar 25, 2024 23.98 24.40 23.98 24.27 24.27 10,515,000
Mar 22, 2024 24.29 24.37 23.94 24.00 24.00 2,078,900
Mar 21, 2024 24.39 24.54 24.28 24.30 24.30 3,382,800
Mar 20, 2024 24.14 24.42 24.12 24.38 24.38 2,522,800
Mar 19, 2024 24.04 24.32 23.95 24.21 24.21 2,359,700
Mar 18, 2024 24.17 24.27 24.06 24.07 24.07 1,880,100
Mar 15, 2024 24.13 24.32 24.11 24.15 24.15 2,162,900
Mar 14, 2024 24.27 24.27 23.91 24.20 24.20 3,293,700
Mar 13, 2024 23.89 24.29 23.82 24.29 24.29 2,564,500
Mar 12, 2024 23.76 23.92 23.58 23.91 23.91 1,775,400
Mar 11, 2024 23.64 23.81 23.57 23.81 23.81 2,323,000
Mar 8, 2024 24.02 24.04 23.66 23.74 23.74 2,335,200
Mar 7, 2024 24.05 24.15 23.89 23.96 23.96 3,625,300
Mar 6, 2024 24.12 24.23 23.84 23.95 23.95 5,295,800
Mar 5, 2024 23.97 24.19 23.88 24.05 24.05 4,550,000
Mar 4, 2024 23.72 24.05 23.65 23.98 23.98 5,320,300
Mar 1, 2024 23.74 24.10 23.70 23.88 23.88 2,354,500
Feb 29, 2024 23.92 23.95 23.63 23.74 23.74 4,495,800
Feb 28, 2024 23.98 24.05 23.67 23.74 23.74 2,433,200
Feb 27, 2024 23.98 24.15 23.76 24.10 24.10 3,151,600
Feb 26, 2024 24.19 24.48 24.18 24.22 24.22 8,595,900
Feb 23, 2024 24.30 24.45 24.25 24.30 24.30 7,736,200
Feb 22, 2024 24.16 24.36 24.12 24.26 24.26 2,394,500
Feb 21, 2024 24.34 24.34 23.84 23.99 23.99 3,334,000
Feb 20, 2024 24.59 24.66 24.26 24.37 24.37 3,534,800
Feb 16, 2024 24.55 24.89 24.55 24.69 24.69 4,337,300
Feb 15, 2024 23.59 24.81 23.59 24.79 24.79 6,655,500
Feb 14, 2024 22.33 22.71 22.33 22.63 22.63 3,073,000
Feb 13, 2024 22.42 22.46 21.95 22.20 22.20 3,436,600
Feb 12, 2024 22.58 22.82 22.52 22.62 22.62 1,791,800
Feb 9, 2024 22.42 22.65 22.24 22.61 22.61 2,973,700
Feb 8, 2024 22.44 22.60 22.27 22.47 22.47 4,219,100
Feb 7, 2024 22.30 22.62 22.19 22.58 22.58 4,675,700
Feb 6, 2024 22.00 22.34 21.86 22.26 22.26 4,445,200
Feb 5, 2024 21.69 21.88 21.54 21.86 21.86 6,187,000
Feb 2, 2024 21.88 21.94 21.61 21.87 21.87 2,494,100
Feb 1, 2024 22.00 22.10 21.59 21.88 21.88 3,367,800
Jan 31, 2024 22.26 22.40 22.09 22.11 22.11 2,856,600
Jan 30, 2024 21.81 22.27 21.81 22.22 22.22 2,737,800
Jan 29, 2024 21.80 21.88 21.68 21.86 21.86 1,503,300
Jan 26, 2024 21.95 22.01 21.77 21.85 21.85 2,105,500
Jan 25, 2024 21.74 21.94 21.70 21.92 21.92 8,381,700
Jan 24, 2024 21.68 21.76 21.59 21.62 21.62 2,022,000
Jan 23, 2024 21.38 21.58 21.38 21.51 21.51 2,621,500
Jan 22, 2024 21.25 21.41 21.24 21.41 21.41 2,087,000
Jan 19, 2024 21.07 21.31 20.96 21.20 21.20 2,946,000
Jan 18, 2024 21.10 21.14 20.78 21.00 21.00 4,229,600
Jan 17, 2024 21.00 21.05 20.82 21.01 21.01 2,843,700
Jan 16, 2024 21.14 21.25 21.07 21.25 21.25 2,003,200
Jan 12, 2024 21.65 21.71 21.23 21.33 21.33 2,339,300
Jan 11, 2024 21.58 21.60 21.18 21.48 21.48 2,655,500
Jan 10, 2024 21.57 21.70 21.50 21.61 21.61 2,260,800
Jan 9, 2024 21.78 21.78 21.48 21.54 21.54 2,691,200
Jan 8, 2024 21.72 21.91 21.70 21.90 21.90 1,758,700
Jan 5, 2024 21.62 21.91 21.57 21.83 21.83 3,210,300
Jan 4, 2024 21.62 21.86 21.59 21.62 21.62 4,196,800
Jan 3, 2024 21.66 21.74 21.55 21.61 21.61 2,659,900
Jan 2, 2024 21.87 21.97 21.78 21.83 21.83 2,537,500
Dec 29, 2023 22.06 22.20 22.05 22.10 22.10 1,756,200
Dec 28, 2023 22.10 22.33 22.07 22.09 22.09 2,040,900
Dec 27, 2023 22.00 22.23 21.96 22.10 22.10 1,912,600
Dec 26, 2023 21.95 22.16 21.93 22.12 22.12 851,800
Dec 22, 2023 21.80 22.02 21.80 21.90 21.90 2,300,300
Dec 21, 2023 21.73 21.99 21.69 21.80 21.80 4,001,700
Dec 20, 2023 21.65 22.01 21.61 21.61 21.61 6,174,900
Dec 19, 2023 21.26 21.73 21.16 21.70 21.70 4,230,100
Dec 18, 2023 21.20 21.25 20.99 21.07 21.07 2,203,700
Dec 15, 2023 21.38 21.43 21.04 21.12 21.12 5,227,700
Dec 14, 2023 21.17 21.40 21.07 21.36 21.36 4,296,500
Dec 13, 2023 20.83 21.03 20.67 21.02 21.02 3,193,700
Dec 12, 2023 20.75 20.94 20.70 20.91 20.91 4,825,700
Dec 11, 2023 20.09 20.62 20.09 20.59 20.59 3,773,700
Dec 8, 2023 19.85 20.01 19.84 19.94 19.94 2,160,700
Dec 7, 2023 19.80 19.89 19.74 19.85 19.85 2,617,200
Dec 6, 2023 19.85 20.11 19.73 19.73 19.73 2,192,500
Dec 5, 2023 19.71 19.89 19.68 19.80 19.80 2,117,900
Dec 4, 2023 19.63 19.93 19.53 19.84 19.84 2,871,800
Dec 1, 2023 19.50 19.80 19.50 19.72 19.72 3,512,800
Nov 30, 2023 19.34 19.61 19.23 19.59 19.59 5,949,900
Nov 29, 2023 19.34 19.41 19.27 19.30 19.30 2,184,600
Nov 28, 2023 19.20 19.40 19.20 19.30 19.30 1,958,100
Nov 27, 2023 19.32 19.36 19.20 19.29 19.29 10,671,100
Nov 24, 2023 19.17 19.43 19.13 19.39 19.39 1,223,300
Nov 22, 2023 19.08 19.16 18.91 19.05 19.05 2,179,300
Nov 21, 2023 0.27 Dividend
Nov 21, 2023 18.95 19.14 18.95 19.08 19.08 12,664,000
Nov 20, 2023 19.10 19.32 18.97 19.29 19.02 2,191,800
Nov 17, 2023 18.94 19.25 18.94 19.18 18.92 2,239,800
Nov 16, 2023 18.92 19.03 18.80 18.81 18.55 2,844,200
Nov 15, 2023 19.08 19.15 18.94 18.99 18.73 2,663,200
Nov 14, 2023 18.90 19.11 18.79 18.95 18.69 4,133,900
Nov 13, 2023 18.62 18.80 18.56 18.63 18.37 2,286,000
Nov 10, 2023 18.67 18.73 18.47 18.70 18.44 2,123,900
Nov 9, 2023 18.51 18.82 18.42 18.59 18.33 3,975,700
Nov 8, 2023 18.31 18.37 18.05 18.05 17.80 2,620,000
Nov 7, 2023 18.36 18.41 18.17 18.29 18.04 2,356,200
Nov 6, 2023 18.70 18.79 18.38 18.53 18.27 2,077,300
Nov 3, 2023 18.53 18.79 18.46 18.65 18.39 1,836,600
Nov 2, 2023 18.12 18.36 18.00 18.33 18.08 2,950,100
Nov 1, 2023 17.60 17.73 17.36 17.69 17.45 4,029,000
Oct 31, 2023 17.51 17.57 17.31 17.42 17.18 3,598,600
Oct 30, 2023 17.32 17.60 17.30 17.48 17.24 3,719,800
Oct 27, 2023 17.45 17.52 17.07 17.14 16.90 3,854,600
Oct 26, 2023 17.33 17.54 17.23 17.42 17.18 4,682,800
Oct 25, 2023 17.34 17.62 17.29 17.30 17.06 5,033,900
Oct 24, 2023 17.52 17.54 17.34 17.41 17.17 3,326,700
Oct 23, 2023 17.31 17.65 17.29 17.51 17.27 2,038,400
Oct 20, 2023 17.77 17.81 17.39 17.42 17.18 2,176,500
Oct 19, 2023 18.05 18.09 17.78 17.81 17.56 2,700,000
Oct 18, 2023 18.45 18.51 18.12 18.13 17.88 2,641,600
Oct 17, 2023 18.37 18.74 18.35 18.56 18.30 1,560,900
Oct 16, 2023 18.50 18.63 18.43 18.53 18.27 1,897,300
Oct 13, 2023 18.60 18.70 18.29 18.34 18.09 2,204,600
Oct 12, 2023 18.81 18.82 18.26 18.46 18.21 2,787,400
Oct 11, 2023 18.58 18.80 18.58 18.79 18.53 2,598,200
Oct 10, 2023 18.44 18.62 18.40 18.50 18.24 2,339,800
Oct 9, 2023 18.08 18.33 18.04 18.26 18.01 1,074,000
Oct 6, 2023 17.93 18.25 17.77 18.22 17.97 2,152,000
Oct 5, 2023 17.63 17.96 17.63 17.96 17.71 1,776,900
Oct 4, 2023 17.61 17.74 17.45 17.69 17.45 1,831,700
Oct 3, 2023 17.79 17.83 17.50 17.64 17.40 2,760,100
Oct 2, 2023 18.18 18.18 17.79 17.89 17.64 2,405,600
Sep 29, 2023 18.60 18.66 18.26 18.28 18.03 2,099,900
Sep 28, 2023 18.21 18.49 18.17 18.47 18.22 2,775,900
Sep 27, 2023 18.57 18.60 18.14 18.23 17.98 3,318,800
Sep 26, 2023 18.64 18.80 18.50 18.51 18.25 3,101,700
Sep 25, 2023 18.84 18.92 18.73 18.82 18.56 3,391,500
Sep 22, 2023 19.00 19.08 18.89 18.94 18.68 3,384,300
Sep 21, 2023 19.25 19.29 18.94 18.95 18.69 3,587,000
Sep 20, 2023 19.65 19.68 19.41 19.42 19.15 3,249,800
Sep 19, 2023 19.48 19.61 19.45 19.60 19.33 4,201,800
Sep 18, 2023 19.37 19.43 19.27 19.35 19.08 1,808,600
Sep 15, 2023 19.20 19.42 19.15 19.38 19.11 4,328,700
Sep 14, 2023 19.00 19.30 18.98 19.23 18.96 2,884,200
Sep 13, 2023 18.96 19.00 18.78 18.85 18.59 2,276,500
Sep 12, 2023 18.81 18.99 18.77 18.89 18.63 3,696,700
Sep 11, 2023 18.58 18.97 18.58 18.80 18.54 3,543,600
Sep 8, 2023 18.51 18.60 18.40 18.43 18.18 4,128,400
Sep 7, 2023 18.44 18.57 18.40 18.48 18.23 2,902,200
Sep 6, 2023 18.49 18.64 18.34 18.50 18.24 2,766,800
Sep 5, 2023 18.62 18.70 18.51 18.54 18.28 7,510,700
Sep 1, 2023 18.63 18.72 18.55 18.63 18.37 5,229,100
Aug 31, 2023 18.50 18.67 18.42 18.48 18.23 3,396,100
Aug 30, 2023 18.42 18.54 18.36 18.44 18.19 2,470,000
Aug 29, 2023 18.03 18.38 17.99 18.38 18.13 2,949,000
Aug 28, 2023 17.94 18.14 17.93 17.97 17.72 2,742,600
Aug 25, 2023 17.94 18.05 17.70 17.88 17.63 2,807,200
Aug 24, 2023 17.86 17.95 17.78 17.93 17.68 2,826,200
Aug 23, 2023 17.60 17.88 17.54 17.83 17.58 3,298,100
Aug 22, 2023 0.27 Dividend
Aug 22, 2023 17.65 17.76 17.49 17.57 17.33 3,962,500
Aug 21, 2023 18.10 18.17 17.84 17.90 17.39 6,283,700
Aug 18, 2023 18.50 18.50 18.04 18.04 17.52 3,947,600
Aug 17, 2023 18.79 18.84 18.52 18.58 18.05 2,606,500
Aug 16, 2023 18.65 18.86 18.61 18.68 18.14 2,519,300
Aug 15, 2023 19.16 19.19 18.76 18.78 18.24 3,346,000
Aug 14, 2023 19.33 19.38 19.08 19.28 18.73 2,551,200
Aug 11, 2023 19.48 19.65 19.44 19.46 18.90 4,590,600
Aug 10, 2023 19.69 19.74 19.39 19.52 18.96 3,370,400
Aug 9, 2023 19.45 19.50 19.21 19.26 18.71 3,042,400
Aug 8, 2023 19.32 19.45 19.18 19.45 18.89 4,995,600
Aug 7, 2023 19.47 19.70 19.47 19.60 19.04 997,600
Aug 4, 2023 19.28 19.66 19.20 19.40 18.84 5,432,300
Aug 3, 2023 19.13 19.26 19.03 19.22 18.67 5,233,100
Aug 2, 2023 19.55 19.59 19.25 19.28 18.73 5,500,500
Aug 1, 2023 19.86 19.95 19.68 19.78 19.21 4,102,800
Jul 31, 2023 19.93 20.13 19.92 20.00 19.43 3,768,700
Jul 28, 2023 19.99 20.07 19.82 19.88 19.31 3,043,200
Jul 27, 2023 19.88 20.07 19.83 19.87 19.30 3,799,800
Jul 26, 2023 19.68 19.93 19.68 19.88 19.31 3,056,000
Jul 25, 2023 19.75 19.88 19.61 19.83 19.26 2,321,600
Jul 24, 2023 19.50 19.76 19.50 19.68 19.12 2,718,800
Jul 21, 2023 19.46 19.56 19.36 19.53 18.97 2,642,800
Jul 20, 2023 19.36 19.47 19.29 19.45 18.89 2,762,000
Jul 19, 2023 19.28 19.33 19.17 19.31 18.76 2,024,800
Jul 18, 2023 19.17 19.40 19.17 19.28 18.73 2,606,700
Jul 17, 2023 18.85 19.25 18.82 19.23 18.68 3,785,500
Jul 14, 2023 19.00 19.06 18.85 18.86 18.32 2,044,000
Jul 13, 2023 18.74 19.02 18.74 18.99 18.45 2,573,200
Jul 12, 2023 18.75 18.80 18.62 18.66 18.13 3,167,300
Jul 11, 2023 18.39 18.59 18.39 18.56 18.03 3,242,900
Jul 10, 2023 18.50 18.53 18.32 18.36 17.83 2,956,600
Jul 7, 2023 18.37 18.65 18.37 18.53 18.00 5,064,400
Jul 6, 2023 18.51 18.58 18.34 18.39 17.86 3,450,100
Jul 5, 2023 18.85 18.91 18.66 18.70 18.16 5,565,800
Jul 3, 2023 18.91 19.05 18.88 18.93 18.39 802,200
Jun 30, 2023 18.80 19.02 18.75 18.91 18.37 2,768,700
Jun 29, 2023 18.64 18.72 18.59 18.67 18.13 2,353,700
Jun 28, 2023 18.47 18.67 18.32 18.64 18.11 3,312,300
Jun 27, 2023 18.41 18.65 18.37 18.60 18.07 3,084,700
Jun 26, 2023 18.16 18.44 18.15 18.31 17.79 3,154,400
Jun 23, 2023 18.30 18.35 18.19 18.19 17.67 2,750,700
Jun 22, 2023 18.62 18.68 18.45 18.48 17.95 3,504,600
Jun 21, 2023 18.72 18.79 18.64 18.70 18.16 3,978,800
Jun 20, 2023 18.85 18.92 18.58 18.72 18.18 3,618,100
Jun 16, 2023 19.25 19.32 18.96 18.99 18.45 4,603,600
Jun 15, 2023 19.16 19.41 19.16 19.30 18.75 2,670,200
Jun 14, 2023 19.49 19.58 19.18 19.24 18.69 3,109,400
Jun 13, 2023 19.38 19.64 19.35 19.37 18.81 3,340,700
Jun 12, 2023 19.25 19.33 19.18 19.28 18.73 2,570,300
Jun 9, 2023 19.25 19.34 19.16 19.25 18.70 1,401,100
Jun 8, 2023 19.37 19.40 19.21 19.25 18.70 1,971,700
Jun 7, 2023 19.30 19.41 19.22 19.38 18.82 1,862,700
Jun 6, 2023 19.13 19.29 19.09 19.27 18.72 2,464,000
Jun 5, 2023 19.30 19.32 19.10 19.11 18.56 4,309,500
Jun 2, 2023 19.00 19.30 18.98 19.29 18.74 3,337,400
Jun 1, 2023 18.57 18.89 18.49 18.77 18.23 2,441,300
May 31, 2023 18.63 18.65 18.35 18.52 17.99 2,916,200
May 30, 2023 18.81 18.88 18.73 18.79 18.25 2,135,400
May 26, 2023 18.55 18.88 18.50 18.74 18.20 2,427,900
May 25, 2023 18.31 18.57 18.24 18.50 17.97 3,988,900
May 24, 2023 18.80 18.84 18.34 18.40 17.87 4,053,500
May 23, 2023 0.27 Dividend
May 23, 2023 19.04 19.27 18.92 18.92 18.38 3,555,000
May 22, 2023 19.34 19.42 19.18 19.34 18.52 3,281,700
May 19, 2023 19.29 19.47 19.23 19.34 18.52 5,212,800
May 18, 2023 19.37 19.37 19.13 19.30 18.49 3,929,600
May 17, 2023 19.22 19.42 19.11 19.37 18.55 2,561,500
May 16, 2023 19.18 19.37 19.05 19.12 18.31 2,650,500
May 15, 2023 18.95 19.32 18.92 19.32 18.50 5,460,500
May 12, 2023 19.45 19.55 18.84 18.88 18.08 6,609,100
May 11, 2023 19.43 19.55 19.09 19.42 18.60 2,860,500
May 10, 2023 20.00 20.00 19.42 19.62 18.79 4,113,200
May 9, 2023 19.84 19.96 19.72 19.90 19.06 1,734,100
May 8, 2023 19.88 20.02 19.87 19.98 19.14 1,916,300
May 5, 2023 19.52 19.86 19.50 19.79 18.95 2,174,900
May 4, 2023 19.40 19.42 19.02 19.28 18.47 4,798,100
May 3, 2023 19.67 19.77 19.49 19.55 18.72 4,344,400
May 2, 2023 19.65 19.65 19.36 19.61 18.78 4,251,200
May 1, 2023 19.75 19.90 19.73 19.82 18.98 2,816,300
Apr 28, 2023 19.32 19.79 19.28 19.75 18.92 2,720,000
Apr 27, 2023 19.10 19.48 19.10 19.44 18.62 3,054,600
Apr 26, 2023 18.92 19.24 18.91 18.97 18.17 2,802,700
Apr 25, 2023 19.20 19.29 18.92 18.95 18.15 2,424,900
Apr 24, 2023 19.33 19.48 19.29 19.38 18.56 2,158,400
Apr 21, 2023 19.34 19.40 19.14 19.35 18.53 2,469,100
Apr 20, 2023 19.33 19.56 19.32 19.43 18.61 2,202,000

Related Tickers

LNC Lincoln National Corporation
27.65
+1.54%
 
PRU Prudential Financial, Inc.
110.61
+1.76%
 
POW.TO Power Corporation of Canada
36.84
+1.04%
 
GWO.TO Great-West Lifeco Inc.
40.26
-0.10%
 
UNM Unum Group
51.36
+1.12%
 
MET MetLife, Inc.
71.11
+1.66%
 
PRI Primerica, Inc.
215.04
+2.36%
 
PUK Prudential plc
18.13
+0.44%
 
JXN Jackson Financial Inc.
65.20
+1.26%
 
AFL Aflac Incorporated
83.23
+2.78%