Manulife Financial Corporation MFC
NYSE
$43.28+0.42 (+0.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |