Skip to main content

Manulife Financial Corporation (NY: MFC )

25.95 -0.19 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 26.03 26.14 25.83 25.95 1,609,769 -0.19(-0.73%)
Jul 18, 2024 26.51 26.68 25.95 26.14 2,080,865 -0.32(-1.21%)
Jul 17, 2024 26.54 26.61 26.36 26.46 1,719,011 -0.29(-1.08%)
Jul 16, 2024 27.09 27.10 26.70 26.75 2,061,667 -0.33(-1.22%)
Jul 15, 2024 27.13 27.27 26.88 27.08 1,873,143 -0.06(-0.22%)
Jul 12, 2024 27.22 27.51 27.13 27.14 2,048,101 -0.05(-0.18%)
Jul 11, 2024 27.27 27.45 27.18 27.19 1,599,865 +0.02(+0.07%)
Jul 10, 2024 27.04 27.24 27.01 27.17 1,677,570 +0.23(+0.85%)
Jul 09, 2024 26.96 27.27 26.93 26.94 1,574,589 -0.05(-0.19%)
Jul 08, 2024 26.74 27.08 26.74 26.99 1,740,490 +0.35(+1.31%)
Jul 05, 2024 26.95 27.02 26.64 26.64 1,562,557 -0.19(-0.71%)
Jul 03, 2024 26.58 26.97 26.57 26.83 978,079 +0.40(+1.51%)
Jul 02, 2024 26.33 26.58 26.11 26.43 1,614,755 +0.13(+0.49%)
Jul 01, 2024 26.71 26.89 26.18 26.30 1,078,061 -0.32(-1.20%)
Jun 28, 2024 26.50 26.77 26.50 26.62 1,966,319 +0.12(+0.45%)
Jun 27, 2024 25.90 26.51 25.81 26.50 2,831,988 +0.61(+2.36%)
Jun 26, 2024 26.14 26.25 25.68 25.89 1,723,157 -0.59(-2.23%)
Jun 25, 2024 26.18 26.62 26.18 26.48 2,172,924 +0.30(+1.15%)
Jun 24, 2024 25.81 26.31 25.78 26.18 2,777,910 +0.49(+1.91%)
Jun 21, 2024 25.73 25.89 25.63 25.69 2,412,836 -0.05(-0.19%)
Jun 20, 2024 25.55 25.95 25.55 25.74 1,839,231 +0.19(+0.74%)
Jun 18, 2024 25.49 25.79 25.44 25.55 1,744,266 +0.06(+0.24%)
Jun 17, 2024 25.11 25.50 25.02 25.49 1,296,059 +0.39(+1.55%)
Jun 14, 2024 24.96 25.18 24.73 25.10 1,504,848 -0.08(-0.32%)
Jun 13, 2024 25.74 25.78 25.11 25.18 1,802,771 -0.62(-2.40%)
Jun 12, 2024 26.14 26.27 25.72 25.80 1,736,452 +0.03(+0.12%)
Jun 11, 2024 26.05 26.12 25.70 25.77 1,837,464 -0.47(-1.79%)
Jun 10, 2024 25.76 26.27 25.76 26.24 1,549,948 +0.39(+1.51%)
Jun 07, 2024 25.69 26.00 25.64 25.85 1,434,845 -0.02(-0.08%)
Jun 06, 2024 25.86 26.02 25.69 25.87 2,035,491 +0.05(+0.19%)
Jun 05, 2024 25.86 25.93 25.50 25.82 1,254,255 +0.01(+0.04%)
Jun 04, 2024 25.68 25.89 25.62 25.81 1,631,048 -0.07(-0.27%)
Jun 03, 2024 25.94 26.03 25.68 25.88 1,712,076 -0.08(-0.31%)
May 31, 2024 25.79 25.99 25.52 25.96 2,516,669 +0.30(+1.17%)
May 30, 2024 25.66 25.85 25.58 25.66 2,935,135 +0.03(+0.12%)
May 29, 2024 25.97 25.97 25.59 25.63 1,593,647 -0.57(-2.18%)
May 28, 2024 26.49 26.65 26.06 26.20 1,672,268 -0.34(-1.28%)
May 24, 2024 26.25 26.64 26.21 26.54 5,762,897 +0.40(+1.53%)
May 23, 2024 26.45 26.60 26.01 26.14 3,350,948 -0.13(-0.49%)
May 22, 2024 26.29 26.52 26.19 26.27 2,732,668 -0.10(-0.38%)
May 21, 2024 26.24 26.41 26.08 26.37 7,491,370 +0.21(+0.82%)
May 20, 2024 26.34 26.39 26.11 26.16 7,137,462 -0.24(-0.90%)
May 17, 2024 26.15 26.51 26.02 26.39 2,198,332 +0.30(+1.14%)
May 16, 2024 25.86 26.16 25.83 26.10 2,513,402 +0.24(+0.92%)
May 15, 2024 25.81 25.98 25.72 25.86 1,805,557 +0.14(+0.54%)
May 14, 2024 25.40 25.76 25.40 25.72 1,764,996 +0.32(+1.25%)
May 13, 2024 25.71 25.85 25.36 25.40 2,481,828 -0.36(-1.38%)
May 10, 2024 25.61 25.87 25.50 25.76 9,038,492 +0.32(+1.24%)
May 09, 2024 24.43 25.50 24.38 25.44 3,100,702 +1.25(+5.15%)
May 08, 2024 23.87 24.25 23.87 24.20 2,340,821 +0.23(+0.95%)
May 07, 2024 24.24 24.41 23.94 23.97 2,055,619 -0.20(-0.82%)
May 06, 2024 23.93 24.25 23.88 24.17 4,945,636 +0.43(+1.79%)
May 03, 2024 23.64 23.86 23.59 23.74 1,181,823 +0.31(+1.31%)
May 02, 2024 23.52 23.56 23.23 23.44 10,071,815 +0.13(+0.55%)
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.