Skip to main content

Manulife Financial Corporation (NY:MFC)

27.91 -2.72 (-8.88%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 03, 2025 31.48 32.04 30.55 30.63 2,362,235 -1.72(-5.32%)
Apr 02, 2025 31.52 32.38 31.28 32.35 2,603,059 +0.59(+1.86%)
Apr 01, 2025 31.21 31.82 30.78 31.76 1,969,183 +0.61(+1.96%)
Mar 31, 2025 30.33 31.30 30.31 31.15 1,793,960 +0.39(+1.27%)
Mar 28, 2025 31.02 31.27 30.69 30.76 2,343,762 -0.36(-1.16%)
Mar 27, 2025 30.96 31.31 30.96 31.12 1,482,169 +0.00(+0.00%)
Mar 26, 2025 31.52 31.72 31.01 31.12 1,023,304 -0.29(-0.92%)
Mar 25, 2025 31.57 31.77 31.39 31.41 1,473,749 +0.05(+0.16%)
Mar 24, 2025 30.70 31.38 30.68 31.36 1,450,269 +0.92(+3.02%)
Mar 21, 2025 30.19 30.58 30.18 30.44 2,165,911 -0.10(-0.33%)
Mar 20, 2025 30.23 30.74 30.06 30.54 1,289,115 +0.06(+0.20%)
Mar 19, 2025 30.05 30.68 30.05 30.48 1,176,192 +0.46(+1.53%)
Mar 18, 2025 30.03 30.28 29.70 30.02 1,209,185 -0.07(-0.23%)
Mar 17, 2025 29.44 30.26 29.44 30.09 1,511,881 +0.62(+2.10%)
Mar 14, 2025 28.72 29.48 28.63 29.47 2,453,344 +1.06(+3.73%)
Mar 13, 2025 29.22 29.24 28.27 28.41 3,058,861 -0.84(-2.87%)
Mar 12, 2025 28.97 29.36 28.68 29.25 1,628,868 +0.65(+2.27%)
Mar 11, 2025 28.48 28.72 28.17 28.60 2,146,955 +0.06(+0.21%)
Mar 10, 2025 28.69 28.86 28.18 28.54 1,694,029 -0.72(-2.46%)
Mar 07, 2025 29.11 29.45 28.69 29.26 2,730,015 -0.11(-0.37%)
Mar 06, 2025 29.49 30.06 29.21 29.37 1,551,682 -0.59(-1.97%)
Mar 05, 2025 29.10 30.04 29.02 29.96 4,158,912 +0.77(+2.64%)
Mar 04, 2025 30.31 30.32 28.75 29.19 9,064,387 -1.43(-4.67%)
Mar 03, 2025 31.24 31.58 30.33 30.62 6,437,655 -0.54(-1.73%)
Feb 28, 2025 30.77 31.18 30.62 31.16 3,199,972 +0.39(+1.27%)
Feb 27, 2025 30.83 31.05 30.63 30.77 3,956,668 -0.03(-0.10%)
Feb 26, 2025 30.76 31.11 30.58 30.80 2,186,051 +0.08(+0.26%)
Feb 25, 2025 30.39 30.78 30.26 30.72 2,599,260 +0.59(+1.96%)
Feb 24, 2025 30.36 30.76 30.08 30.13 2,780,508 -0.23(-0.76%)
Feb 21, 2025 31.86 31.87 30.31 30.36 2,557,749 -1.46(-4.59%)
Feb 20, 2025 30.92 32.43 30.77 31.82 4,449,883 +2.04(+6.85%)
Feb 19, 2025 29.67 29.84 29.44 29.78 2,804,610 -0.23(-0.77%)
Feb 18, 2025 29.59 30.09 29.46 30.01 3,614,859 +0.32(+1.08%)
Feb 14, 2025 29.63 29.73 29.49 29.69 1,150,869 +0.05(+0.17%)
Feb 13, 2025 29.52 29.65 28.87 29.64 6,649,473 +0.04(+0.14%)
Feb 12, 2025 29.38 29.66 29.36 29.60 1,320,006 -0.01(-0.03%)
Feb 11, 2025 29.76 29.76 29.23 29.61 1,348,464 -0.26(-0.87%)
Feb 10, 2025 30.30 30.42 29.83 29.87 1,886,167 -0.27(-0.90%)
Feb 07, 2025 30.08 30.19 29.93 30.14 2,002,424 +0.13(+0.43%)
Feb 06, 2025 30.02 30.08 29.78 30.01 2,411,649 +0.14(+0.47%)
Feb 05, 2025 29.86 30.00 29.71 29.87 1,171,034 +0.18(+0.61%)
Feb 04, 2025 29.58 29.86 29.58 29.69 1,686,013 +0.39(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.