MFC - Manulife Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201916.6316.7916.4216.7416.741,018,900
Aug 15, 201916.4716.5816.4216.4616.461,615,600
Aug 14, 201916.5116.6916.4716.4916.491,710,000
Aug 13, 201916.5017.1316.4816.9016.904,715,800
Aug 12, 201916.6216.8916.5416.6016.601,593,900
Aug 09, 201916.7816.9316.6616.7716.771,525,400
Aug 08, 201916.9317.2016.8116.8616.862,046,800
Aug 07, 201916.3816.5316.0616.4816.482,447,700
Aug 06, 201916.6516.8116.4416.6216.623,651,500
Aug 05, 201916.7316.7716.4916.5316.533,313,500
Aug 02, 201917.4017.4216.9517.0917.091,860,900
Aug 01, 201918.0018.1317.3817.4817.482,046,100
Jul 31, 201918.1418.2317.8918.0818.082,563,300
Jul 30, 201918.2918.3218.0018.1818.181,742,700
Jul 29, 201918.4718.6418.3818.3918.391,356,000
Jul 26, 201918.3718.5618.3218.4918.49785,600
Jul 25, 201918.6518.7018.3618.4018.401,795,600
Jul 24, 201918.6018.6618.3918.6318.631,614,100
Jul 23, 201918.6418.7418.5618.6218.621,162,600
Jul 22, 201918.6118.6918.5818.6418.641,812,500
Jul 19, 201918.5218.7218.4518.6218.621,303,700
Jul 18, 201918.3618.5618.3218.5418.541,456,900
Jul 17, 201918.4818.5218.3718.4118.411,294,700
Jul 16, 201918.4518.5718.4218.4818.481,622,800
Jul 15, 201918.4318.5518.3718.4518.451,062,600
Jul 12, 201918.4218.4818.3518.4318.431,568,900
Jul 11, 201918.4518.4818.2718.4118.412,624,100
Jul 10, 201918.8018.8718.3818.4218.422,256,200
Jul 09, 201918.4118.7718.3918.7618.761,758,100
Jul 08, 201918.4518.5618.4118.5418.541,548,000
Jul 05, 201918.5118.5818.4218.5818.581,023,300
Jul 03, 201918.6318.7318.4818.5018.501,207,400
Jul 02, 201918.3818.6018.3718.5318.532,502,100
Jul 01, 201918.3718.4818.2418.3418.341,033,800
Jun 28, 201918.2818.2918.1218.1818.181,997,300
Jun 27, 201918.1718.2517.9918.1518.152,026,000
Jun 26, 201918.1518.2818.1318.1418.141,705,200
Jun 25, 201918.0618.2317.9818.0818.081,463,000
Jun 24, 201918.0418.1918.0218.0718.071,671,500
Jun 21, 201918.0718.3317.9918.0418.041,633,600
Jun 20, 201918.0918.1617.9318.1418.141,295,800
Jun 19, 201917.8618.0717.7317.8317.831,996,500
Jun 18, 201917.3517.8517.3517.7217.721,485,900
Jun 17, 201917.3817.5317.3317.3417.341,231,500
Jun 14, 201917.3217.4617.1017.3917.391,521,900
Jun 13, 201917.3717.4917.3617.3717.371,160,300
Jun 12, 201917.6517.6517.3617.3817.381,064,400
Jun 11, 201917.9617.9617.7017.7317.731,356,100
Jun 10, 201917.9818.0217.7017.7817.781,469,400
Jun 07, 201917.7517.9617.7517.8517.851,069,300
Jun 06, 201917.6517.8017.5917.7317.731,337,300
Jun 05, 201917.6117.7417.4917.6217.621,759,400
Jun 04, 201917.1317.5817.0717.5617.562,445,900
Jun 03, 201916.7517.1016.7116.9516.952,273,800
May 31, 201916.8716.9516.7316.7916.792,050,800
May 30, 201917.2017.2917.0917.1417.141,457,500
May 29, 201917.1217.1716.9517.1217.121,941,300
May 28, 201917.4017.5017.1417.1517.151,612,600
May 24, 201917.2517.4217.1717.3417.342,272,800
May 23, 201917.2417.3317.0417.1517.152,030,200
May 22, 201917.6117.6517.4717.5517.551,655,000
May 21, 201917.3717.7917.3617.7417.742,216,500
May 20, 201917.1317.3517.0617.2317.231,499,300
May 17, 201917.3517.5017.2617.2917.292,030,700
May 16, 201917.5817.6817.4917.5617.562,289,100
May 15, 201917.4517.5417.2717.4917.491,593,400
May 14, 201917.2517.5917.2217.5617.562,330,000
May 13, 201917.2017.3217.0617.1817.185,535,100
May 13, 20190.25 Dividend
May 10, 201918.0218.0517.6217.7617.513,954,500
May 09, 201917.9918.1117.7918.0317.782,644,600
May 08, 201917.9218.3517.9118.1617.902,666,400
May 07, 201918.1518.2117.8817.9617.712,121,300
May 06, 201918.0918.3817.9818.3318.072,490,400
May 03, 201918.3518.6318.2418.6018.346,145,500
May 02, 201918.4618.7118.2218.2918.031,959,100
May 01, 201918.4918.5218.1818.3118.053,495,700
Apr 30, 201918.1518.4818.1118.4118.151,814,700
Apr 29, 201918.2818.3318.1718.1817.922,085,600
Apr 26, 201918.1318.2117.9818.2017.941,668,800
Apr 25, 201918.0218.1817.8818.1217.861,701,700
Apr 24, 201918.3018.3018.0618.0717.821,980,500
Apr 23, 201918.2518.4018.1518.3618.101,762,200
Apr 22, 201918.3918.4218.2018.2918.034,159,500
Apr 18, 201918.5018.5718.3818.4118.152,900,500
Apr 17, 201918.4718.6218.4018.5318.272,256,500
Apr 16, 201918.2818.5118.2318.3818.121,432,700
Apr 15, 201918.1718.3018.1318.1817.921,174,800
Apr 12, 201918.1518.3318.1418.1417.882,393,800
Apr 11, 201917.7918.0617.7617.9617.712,663,100
Apr 10, 201917.6917.8117.5417.7817.531,761,700
Apr 09, 201917.6417.7117.5817.6717.422,160,500
Apr 08, 201917.6317.7517.5617.7517.501,104,500
Apr 05, 201917.5617.7017.5417.6217.371,036,100
Apr 04, 201917.5417.6317.4617.5617.312,156,100
Apr 03, 201917.5117.6717.5017.5517.302,306,700
Apr 02, 201917.4217.4917.2517.4217.171,949,700
Apr 01, 201917.0517.5417.0517.4417.193,234,300
Mar 29, 201917.0617.1316.8016.9116.671,889,000
Mar 28, 201916.8917.0716.8016.8816.642,474,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...