Skip to main content

Manulife Financial Corporation (NY: MFC )

31.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 32.12 32.12 31.66 31.79 1,458,066 -0.50(-1.55%)
Nov 07, 2024 31.50 32.94 31.45 32.29 2,904,228 +0.99(+3.16%)
Nov 06, 2024 30.29 31.40 30.25 31.30 2,254,466 +1.31(+4.37%)
Nov 05, 2024 29.75 30.03 29.56 29.99 982,894 +0.29(+0.98%)
Nov 04, 2024 29.58 29.96 29.50 29.70 1,336,518 +0.23(+0.78%)
Nov 01, 2024 29.40 29.67 29.28 29.47 1,107,294 +0.26(+0.89%)
Oct 31, 2024 29.94 29.96 29.07 29.21 3,090,980 -0.75(-2.50%)
Oct 30, 2024 29.94 30.25 29.86 29.96 1,439,222 -0.11(-0.37%)
Oct 29, 2024 30.14 30.22 29.97 30.07 934,482 -0.16(-0.53%)
Oct 28, 2024 29.88 30.25 29.74 30.23 1,124,130 +0.44(+1.48%)
Oct 25, 2024 30.01 30.09 29.70 29.79 954,351 -0.19(-0.63%)
Oct 24, 2024 30.00 30.12 29.66 29.98 1,032,240 -0.04(-0.13%)
Oct 23, 2024 29.89 30.09 29.68 30.02 917,038 -0.06(-0.20%)
Oct 22, 2024 29.89 30.12 29.80 30.08 1,309,928 +0.04(+0.13%)
Oct 21, 2024 30.38 30.49 29.93 30.04 1,278,301 -0.45(-1.48%)
Oct 18, 2024 30.60 30.70 30.47 30.49 1,221,240 -0.07(-0.23%)
Oct 17, 2024 30.71 30.86 30.46 30.56 1,246,356 -0.11(-0.36%)
Oct 16, 2024 30.44 30.67 30.44 30.67 855,324 +0.35(+1.15%)
Oct 15, 2024 30.28 30.48 30.20 30.32 1,245,782 -0.16(-0.52%)
Oct 14, 2024 30.38 30.54 30.27 30.48 926,605 +0.09(+0.30%)
Oct 11, 2024 30.15 30.52 30.07 30.39 1,006,465 +0.30(+1.00%)
Oct 10, 2024 29.65 30.14 29.62 30.09 1,480,600 +0.32(+1.07%)
Oct 09, 2024 29.68 30.00 29.65 29.77 1,323,672 -0.05(-0.17%)
Oct 08, 2024 29.85 30.00 29.61 29.82 1,387,163 -0.07(-0.23%)
Oct 07, 2024 30.18 30.22 29.71 29.89 2,087,613 -0.35(-1.16%)
Oct 04, 2024 29.76 30.25 29.76 30.24 2,338,717 +0.62(+2.09%)
Oct 03, 2024 29.49 29.67 29.21 29.62 1,580,038 -0.06(-0.20%)
Oct 02, 2024 29.39 29.82 29.33 29.68 1,523,142 +0.16(+0.54%)
Oct 01, 2024 29.48 29.59 29.22 29.52 1,261,612 -0.03(-0.10%)
Sep 30, 2024 29.41 29.63 29.24 29.55 1,134,590 +0.02(+0.07%)
Sep 27, 2024 29.65 29.84 29.52 29.53 1,080,637 -0.10(-0.34%)
Sep 26, 2024 29.25 29.88 29.21 29.63 7,488,520 +0.50(+1.72%)
Sep 25, 2024 29.13 29.39 29.09 29.13 1,687,733 -0.08(-0.27%)
Sep 24, 2024 28.92 29.27 28.88 29.21 1,373,209 +0.37(+1.28%)
Sep 23, 2024 28.86 29.06 28.79 28.84 1,385,292 +0.07(+0.24%)
Sep 20, 2024 28.78 28.96 28.59 28.77 1,624,895 -0.10(-0.35%)
Sep 19, 2024 28.56 28.89 28.32 28.87 3,519,397 +0.63(+2.23%)
Sep 18, 2024 28.32 28.56 28.12 28.24 1,277,848 -0.02(-0.07%)
Sep 17, 2024 28.33 28.50 28.16 28.26 1,722,738 -0.04(-0.14%)
Sep 16, 2024 28.19 28.33 27.95 28.30 1,014,601 +0.22(+0.78%)
Sep 13, 2024 28.00 28.17 27.91 28.08 688,725 +0.13(+0.47%)
Sep 12, 2024 27.75 27.95 27.53 27.95 3,730,440 +0.29(+1.05%)
Sep 11, 2024 27.39 27.67 27.06 27.66 1,166,084 +0.20(+0.73%)
Sep 10, 2024 27.46 27.47 26.93 27.46 2,277,869 +0.10(+0.37%)
Sep 09, 2024 27.22 27.48 27.22 27.36 1,164,117 +0.30(+1.11%)
Sep 06, 2024 27.61 27.78 26.93 27.06 1,499,841 -0.51(-1.85%)
Sep 05, 2024 27.64 27.82 27.39 27.57 1,402,885 -0.03(-0.11%)
Sep 04, 2024 27.36 27.70 27.30 27.60 1,086,132 +0.17(+0.62%)
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.