Manulife Financial Corporation MFC
NYSE
$43,28+0,42 (+0,98 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $42,86 | +1,01 % | $42,53 | $42,92 | $42,50 | 704,20K |
| 2026-10-09 | $42,43 | +0,74 % | $42,02 | $42,57 | $41,96 | 940,30K |
| 2026-10-08 | $42,12 | +1,08 % | $41,47 | $42,21 | $41,28 | 1,47M |
| 2026-10-07 | $41,67 | -2,94 % | $42,49 | $42,55 | $41,61 | 2,30M |
| 2026-10-06 | $42,93 | -0,02 % | $43,01 | $43,43 | $42,80 | 1,40M |
| 2026-10-05 | $42,94 | +0,02 % | $42,92 | $43,29 | $42,88 | 1,11M |
| 2026-10-02 | $42,93 | +0,89 % | $42,70 | $43,03 | $42,52 | 1,31M |
| 2026-10-01 | $42,55 | -0,09 % | $42,55 | $42,61 | $41,80 | 1,70M |
| 2026-09-30 | $42,59 | -1,91 % | $43,38 | $43,38 | $42,56 | 1,18M |
| 2026-09-29 | $43,42 | -0,18 % | $43,43 | $43,49 | $43,04 | 1,26M |
| 2026-09-28 | $43,50 | -0,82 % | $43,68 | $43,81 | $43,27 | 1,40M |
| 2026-09-25 | $43,86 | +0,85 % | $43,81 | $44,03 | $43,49 | 1,02M |
| 2026-09-24 | $43,49 | -0,25 % | $43,44 | $43,77 | $43,28 | 1,15M |
| 2026-09-23 | $43,60 | -1,29 % | $43,88 | $44,45 | $43,60 | 1,54M |
| 2026-09-22 | $44,17 | -0,92 % | $44,60 | $44,88 | $43,90 | 1,56M |
| 2026-09-21 | $44,58 | +0,45 % | $44,58 | $44,74 | $44,38 | 1,07M |
| 2026-09-18 | $44,38 | +0,75 % | $44,08 | $44,50 | $43,79 | 1,73M |
| 2026-09-17 | $44,05 | +0,80 % | $43,98 | $44,31 | $43,88 | 2,18M |
| 2026-09-16 | $43,70 | -0,39 % | $43,89 | $44,21 | $43,33 | 1,68M |
| 2026-09-15 | $43,87 | +0,73 % | $43,54 | $43,92 | $43,30 | 1,55M |
| 2026-09-14 | $43,55 | +0,14 % | $43,30 | $43,70 | $43,16 | 973,40K |
| 2026-09-11 | $43,49 | +0,02 % | $43,86 | $44,00 | $43,00 | 921,10K |
| 2026-09-10 | $43,48 | +1,26 % | $43,04 | $43,61 | $42,80 | 1,67M |
| 2026-09-09 | $42,94 | -1,01 % | $43,34 | $43,34 | $42,79 | 3,51M |
| 2026-09-08 | $43,38 | -2,17 % | $44,11 | $44,28 | $43,33 | 4,07M |
| 2026-09-04 | $44,34 | -0,56 % | $44,37 | $44,55 | $44,13 | 1,02M |
| 2026-09-03 | $44,59 | +3,00 % | $43,64 | $44,66 | $43,56 | 1,99M |
| 2026-09-02 | $43,29 | +2,73 % | $42,37 | $43,31 | $42,26 | 1,90M |
| 2026-09-01 | $42,14 | -0,64 % | $42,38 | $42,60 | $41,91 | 2,42M |
| 2026-08-31 | $42,41 | -0,82 % | $42,93 | $43,09 | $42,31 | 1,52M |
| 2026-08-28 | $42,76 | -0,90 % | $43,22 | $43,37 | $42,56 | 1,91M |
| 2026-08-27 | $43,15 | -0,19 % | $43,00 | $43,43 | $42,84 | 1,26M |
| 2026-08-26 | $43,23 | +0,14 % | $43,21 | $43,42 | $42,92 | 941,40K |
| 2026-08-25 | $43,17 | +0,82 % | $43,00 | $43,19 | $42,50 | 1,32M |
| 2026-08-24 | $42,82 | +0,73 % | $42,31 | $42,96 | $42,31 | 1,78M |
| 2026-08-21 | $42,51 | +0,09 % | $42,48 | $42,97 | $42,44 | 5,22M |
| 2026-08-20 | $42,47 | -2,19 % | $43,37 | $43,43 | $42,33 | 12,55M |
| 2026-08-19 | $43,42 | -1,39 % | $44,25 | $44,25 | $43,21 | 2,31M |
| 2026-08-18 | $44,03 | -0,45 % | $44,32 | $44,42 | $44,03 | 972,50K |
| 2026-08-17 | $44,23 | -0,52 % | $44,41 | $44,75 | $44,16 | 5,24M |
| 2026-08-14 | $44,46 | +1,23 % | $44,00 | $44,47 | $43,97 | 967,10K |
| 2026-08-13 | $43,92 | +0,32 % | $44,00 | $44,31 | $43,63 | 4,50M |
| 2026-08-12 | $43,78 | -0,09 % | $44,02 | $44,17 | $43,74 | 2,96M |
| 2026-08-11 | $43,82 | -0,75 % | $44,16 | $44,40 | $43,81 | 2,92M |
| 2026-08-10 | $44,15 | -0,38 % | $44,22 | $44,56 | $43,93 | 2,42M |
| 2026-08-07 | $44,32 | -0,58 % | $44,79 | $45,08 | $43,94 | 2,08M |
| 2026-08-06 | $44,58 | +0,29 % | $45,00 | $45,33 | $44,40 | 2,95M |
| 2026-08-05 | $44,45 | -0,71 % | $43,43 | $44,61 | $41,68 | 5,14M |
| 2026-08-04 | $44,77 | +0,58 % | $44,43 | $44,79 | $44,16 | 2,31M |
| 2026-08-03 | $44,51 | +0,16 % | $44,60 | $44,73 | $44,33 | 977,60K |
| 2026-07-31 | $44,44 | -0,25 % | $44,63 | $44,89 | $44,41 | 1,82M |
| 2026-07-30 | $44,55 | +1,43 % | $44,23 | $44,62 | $44,09 | 1,35M |
| 2026-07-29 | $43,92 | -1,61 % | $44,25 | $44,53 | $43,84 | 2,56M |
| 2026-07-28 | $44,64 | +1,32 % | $43,95 | $44,68 | $43,80 | 2,27M |
| 2026-07-27 | $44,06 | +0,89 % | $43,78 | $44,13 | $43,64 | 1,60M |
| 2026-07-24 | $43,67 | +1,42 % | $43,18 | $43,81 | $43,02 | 1,56M |
| 2026-07-23 | $43,06 | +0,05 % | $42,69 | $43,11 | $42,58 | 2,08M |
| 2026-07-22 | $43,04 | +0,49 % | $43,00 | $43,39 | $42,91 | 1,15M |
| 2026-07-21 | $42,83 | +0,78 % | $42,64 | $42,86 | $42,35 | 1,18M |
| 2026-07-20 | $42,50 | -2,05 % | $43,36 | $43,56 | $42,47 | 1,50M |
| 2026-07-17 | $43,39 | +0,05 % | $43,05 | $43,55 | $42,90 | 1,81M |
| 2026-07-16 | $43,37 | +0,70 % | $42,84 | $43,37 | $42,84 | 1,72M |
| 2026-07-15 | $43,07 | +3,31 % | $41,89 | $43,21 | $41,87 | 1,95M |
| 2026-07-14 | $41,69 | +0,97 % | $41,53 | $41,84 | $41,42 | 1,38M |
| 2026-07-13 | $41,29 | 0,00 % | $41,33 | $41,52 | $40,98 | 1,15M |
| 2026-07-10 | $41,29 | -0,48 % | $41,66 | $41,74 | $41,29 | 775,30K |
| 2026-07-09 | $41,49 | +0,97 % | $41,35 | $41,73 | $41,28 | 1,32M |
| 2026-07-08 | $41,09 | -0,75 % | $41,26 | $41,33 | $40,88 | 1,32M |
| 2026-07-07 | $41,40 | +0,10 % | $41,33 | $41,67 | $41,14 | 1,36M |
| 2026-07-06 | $41,36 | +0,44 % | $41,53 | $41,70 | $41,07 | 1,36M |
| 2026-07-02 | $41,18 | +1,13 % | $41,00 | $41,20 | $40,56 | 1,58M |
| 2026-07-01 | $40,72 | +0,52 % | $40,43 | $41,04 | $40,43 | 795,70K |
| 2026-06-30 | $40,51 | -0,42 % | $40,70 | $40,91 | $40,16 | 1,74M |
| 2026-06-29 | $40,68 | +0,97 % | $40,28 | $40,69 | $39,98 | 1,59M |
| 2026-06-26 | $40,29 | +0,27 % | $40,29 | $40,53 | $40,08 | 1,12M |
| 2026-06-25 | $40,18 | +1,21 % | $40,00 | $40,73 | $39,94 | 1,49M |
| 2026-06-24 | $39,70 | -1,22 % | $40,15 | $40,23 | $39,48 | 4,43M |
| 2026-06-23 | $40,19 | -0,37 % | $40,10 | $40,47 | $39,96 | 1,86M |
| 2026-06-22 | $40,34 | -0,66 % | $40,43 | $41,00 | $40,18 | 2,75M |
| 2026-06-18 | $40,61 | +0,54 % | $40,65 | $40,82 | $40,35 | 1,43M |
| 2026-06-17 | $40,39 | -1,78 % | $40,97 | $41,39 | $40,30 | 2,50M |
| 2026-06-16 | $41,12 | +0,93 % | $40,76 | $41,43 | $40,76 | 1,17M |
| 2026-06-15 | $40,74 | +1,07 % | $40,56 | $40,86 | $40,35 | 982,80K |
| 2026-06-12 | $40,31 | +1,31 % | $39,93 | $40,47 | $39,93 | 1,65M |
| 2026-06-11 | $39,79 | +1,38 % | $39,15 | $39,93 | $39,03 | 1,96M |
| 2026-06-10 | $39,25 | +1,00 % | $38,91 | $39,46 | $38,53 | 2,65M |
| 2026-06-09 | $38,86 | -0,08 % | $39,10 | $39,37 | $38,44 | 2,42M |
| 2026-06-08 | $38,89 | +0,46 % | $38,72 | $39,05 | $38,59 | 2,16M |
| 2026-06-05 | $38,71 | +0,55 % | $38,63 | $39,00 | $38,51 | 2,35M |
| 2026-06-04 | $38,50 | +0,86 % | $37,34 | $38,57 | $36,84 | 2,47M |