MFC - Manulife Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201721.1121.3620.9421.1321.132,143,200
Nov 21, 201721.0221.1820.9821.1121.112,744,500
Nov 20, 201720.9520.9620.8220.9020.901,672,600
Nov 20, 20170.161 Dividend
Nov 17, 201721.0121.1820.9621.1020.941,519,000
Nov 16, 201721.1621.1921.0521.0520.891,322,700
Nov 15, 201720.8021.1920.6921.0220.862,293,900
Nov 14, 201720.9721.0420.8820.9520.791,486,900
Nov 13, 201721.1221.2421.0721.0720.911,695,000
Nov 10, 201721.5621.6721.0721.2221.062,171,900
Nov 09, 201720.9521.7020.9321.6721.504,174,600
Nov 08, 201720.7820.8120.5020.6720.511,975,900
Nov 07, 201720.7820.9120.6320.7620.601,633,400
Nov 06, 201720.7920.9020.7320.8420.681,209,600
Nov 03, 201720.8620.9320.7320.8320.672,470,600
Nov 02, 201720.4120.8220.3920.7020.541,954,600
Nov 01, 201720.2220.4720.1920.4220.262,779,700
Oct 31, 201720.1220.2520.1020.1019.951,871,800
Oct 30, 201720.1420.2520.1320.2220.071,553,400
Oct 27, 201720.1520.2320.0520.2320.081,775,400
Oct 26, 201720.3320.3320.2020.2420.091,284,000
Oct 25, 201720.5620.5920.2020.2820.131,899,000
Oct 24, 201720.6320.6620.4320.5120.351,822,000
Oct 23, 201720.5620.6320.4820.5420.381,494,300
Oct 20, 201720.8720.8920.5520.6120.451,974,900
Oct 19, 201720.5620.8520.4720.8120.651,298,000
Oct 18, 201720.8020.8220.6920.7720.611,245,200
Oct 17, 201720.8120.8120.6520.7020.541,807,300
Oct 16, 201720.7620.7820.6320.7720.611,219,000
Oct 13, 201720.6420.7620.6120.7220.561,578,800
Oct 12, 201720.7720.7720.6320.6420.481,622,900
Oct 11, 201720.7020.8020.6320.8020.642,299,900
Oct 10, 201720.3420.8320.3420.7220.562,358,400
Oct 09, 201720.3620.4120.1620.1820.03799,300
Oct 06, 201720.2520.3220.1820.2720.121,290,600
Oct 05, 201720.2620.2920.1820.2520.101,663,200
Oct 04, 201720.2320.3620.1720.3120.162,487,100
Oct 03, 201720.2920.2920.1320.2420.092,324,600
Oct 02, 201720.3220.4520.2320.2520.101,824,000
Sep 29, 201720.2520.3720.2120.2920.141,493,600
Sep 28, 201720.2620.3520.2020.2820.131,529,500
Sep 27, 201720.2520.4220.1720.3120.162,990,600
Sep 26, 201720.1020.1919.9620.0519.902,030,100
Sep 25, 201719.9820.2319.9220.0819.932,451,100
Sep 22, 201719.8920.1019.8820.0319.881,498,100
Sep 21, 201719.7919.9919.7319.9319.783,220,000
Sep 20, 201719.8419.9219.6719.8319.682,349,500
Sep 19, 201719.7019.9719.6819.7919.643,563,800
Sep 18, 201719.9719.9819.6219.6519.502,421,000
Sep 15, 201720.0220.0619.7919.9119.761,771,100
Sep 14, 201719.9520.0619.8920.0319.882,360,000
Sep 13, 201719.9320.1219.8619.9619.812,570,400
Sep 12, 201719.8520.0719.7419.9619.813,153,100
Sep 11, 201719.6919.8719.6319.7619.612,249,800
Sep 08, 201719.3819.6219.3319.4619.312,463,000
Sep 07, 201719.6019.6219.3219.4119.261,929,200
Sep 06, 201719.4519.7919.4019.5519.402,119,500
Sep 05, 201719.8019.8519.3119.3919.242,758,500
Sep 01, 201719.7819.9619.7219.9319.781,587,500
Aug 31, 201719.6319.7419.5519.6419.491,597,400
Aug 30, 201719.5019.6719.4819.5119.361,632,400
Aug 29, 201719.4119.6719.2819.6219.472,375,500
Aug 28, 201719.8919.8919.6219.6819.531,366,100
Aug 25, 201719.9019.9619.8219.8619.711,543,200
Aug 24, 201719.6719.9119.5719.8619.712,032,600
Aug 23, 201719.3519.7619.3019.5819.431,913,300
Aug 22, 201719.5119.5519.3519.5019.351,323,100
Aug 21, 201719.3719.4819.2619.4719.321,702,300
Aug 18, 201719.8619.8619.4519.4719.322,501,900
Aug 18, 20170.162 Dividend
Aug 17, 201719.9320.2119.9319.9419.632,921,000
Aug 16, 201719.8320.1719.8320.1419.823,366,600
Aug 15, 201719.8219.8219.6719.7319.421,409,800
Aug 14, 201719.8420.0319.7019.7219.412,074,900
Aug 11, 201719.2319.7219.1519.6219.313,083,100
Aug 10, 201720.0220.0819.1519.1718.873,621,500
Aug 09, 201720.2620.3020.0220.1819.862,049,700
Aug 08, 201720.4120.6320.3520.4820.162,685,100
Aug 07, 201720.4520.5620.4020.4820.161,141,200
Aug 04, 201720.5920.6020.4020.4720.151,854,600
Aug 03, 201720.5620.6320.4120.4520.131,738,100
Aug 02, 201720.5020.7120.4820.6220.301,768,900
Aug 01, 201720.7220.7420.4920.5320.211,912,100
Jul 31, 201720.4420.7020.4320.6220.302,224,600
Jul 28, 201720.3720.4620.1720.4520.131,409,000
Jul 27, 201720.3320.5320.1420.3320.012,346,500
Jul 26, 201720.6620.6820.3420.3720.052,269,400
Jul 25, 201720.5820.8420.4420.6420.322,962,700
Jul 24, 201720.1720.3820.0420.3620.041,981,800
Jul 21, 201720.0820.1519.9520.1419.821,982,200
Jul 20, 201720.1020.2320.0520.1119.791,410,400
Jul 19, 201719.8520.2019.8320.1119.792,379,300
Jul 18, 201719.6919.8719.6119.7619.452,168,000
Jul 17, 201719.9319.9719.7719.8019.492,044,800
Jul 14, 201719.7319.9919.6419.9319.622,981,000
Jul 13, 201719.4019.9319.3519.8319.526,084,000
Jul 12, 201719.1919.5719.1619.4419.132,704,900
Jul 11, 201719.3219.3719.1219.2018.902,837,500
Jul 10, 201719.3319.4619.2119.3419.042,588,600
Jul 07, 201719.2319.4919.1319.3919.093,323,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...