Dark

MFC
Manulife Financial Corp.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

32.03USD+0.502%(+0.16)1,685,707

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:00:30 AM EDT

31.66USD-0.659%(-0.21)159

After-hours

May 16, 2025 4:54:30 PM EDT

31.91USD-0.375%(-0.12)640

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	31.800	32.1700	31.8000	32.00	+0.408%	1,685,707	0.000%
2025-05-15	31.600	31.9900	31.4850	31.87	+0.410%	2,631,020	+0.408%
2025-05-14	31.760	32.0000	31.4750	31.74	-0.031%	2,861,939	+0.819%
2025-05-13	31.600	31.9900	31.4600	31.75	+0.475%	2,851,132	+0.787%
2025-05-12	31.675	31.9550	31.4100	31.60	+2.764%	1,907,776	+1.266%
2025-05-09	31.430	31.4300	30.6114	30.75	-1.284%	1,406,247	+4.065%
2025-05-08	30.690	31.4300	30.2350	31.15	-0.701%	2,712,105	+2.729%
2025-05-07	31.290	31.5100	31.1600	31.37	+0.256%	1,605,881	+2.008%
2025-05-06	31.160	31.4200	30.9800	31.29	-0.064%	1,671,664	+2.269%
2025-05-05	31.310	31.5900	31.2700	31.31	-0.824%	1,630,732	+2.204%
2025-05-02	31.410	31.7250	31.3350	31.57	+2.367%	2,135,763	+1.362%
2025-05-01	30.540	31.0300	30.5100	30.84	+0.718%	3,414,615	+3.761%
2025-04-30	30.210	30.7200	30.0500	30.62	-0.293%	1,781,880	+4.507%
2025-04-29	30.440	30.7300	30.2250	30.71	+0.689%	1,432,232	+4.201%
2025-04-28	30.310	30.7700	30.2800	30.50	+0.860%	1,800,426	+4.918%
2025-04-25	30.130	30.3900	29.9800	30.24	+0.099%	1,078,618	+5.820%
2025-04-24	29.880	30.2300	29.7600	30.21	+1.512%	1,457,131	+5.925%
2025-04-23	29.695	30.3500	29.6600	29.76	+1.813%	1,841,950	+7.527%
2025-04-22	28.730	29.3400	28.7200	29.23	+2.923%	1,245,423	+9.477%
2025-04-21	28.520	28.7300	28.1300	28.40	-0.734%	1,750,923	+12.676%
2025-04-17	28.760	29.0150	28.5450	28.61	+0.070%	1,914,254	+11.849%
2025-04-16	28.840	29.0600	28.2800	28.59	-1.380%	1,943,003	+11.927%
2025-04-15	28.850	29.2500	28.7250	28.99	+0.800%	2,388,761	+10.383%
2025-04-14	28.780	29.1000	28.3100	28.76	+2.568%	2,671,187	+11.266%
2025-04-11	27.520	28.1680	27.1700	28.04	+2.711%	4,106,230	+14.123%
2025-04-10	28.470	28.4900	26.7700	27.30	-6.314%	3,938,651	+17.216%
2025-04-09	26.740	29.2000	26.3400	29.14	+8.206%	6,022,793	+9.815%
2025-04-08	28.400	28.5800	26.6100	26.93	-1.751%	4,337,119	+18.827%
2025-04-07	26.450	27.9000	25.9200	27.41	-1.047%	3,850,706	+16.746%
2025-04-04	29.280	29.3300	27.4950	27.70	-9.566%	4,745,684	+15.523%
2025-04-03	31.480	32.0400	30.5450	30.63	-5.317%	2,362,235	+4.473%
2025-04-02	31.520	32.3800	31.2800	32.35	+1.858%	2,603,059	-1.082%
2025-04-01	31.210	31.8250	30.7800	31.76	+1.958%	1,969,221	+0.756%
2025-03-31	30.330	31.2950	30.3100	31.15	+1.268%	1,793,960	+2.729%
2025-03-28	31.020	31.2750	30.6900	30.76	-1.157%	2,343,762	+4.031%
2025-03-27	30.960	31.3100	30.9600	31.12	0.000%	1,482,169	+2.828%
2025-03-26	31.520	31.7200	31.0100	31.12	-0.923%	1,010,143	+2.828%
2025-03-25	31.570	31.7700	31.3900	31.41	+0.159%	1,472,807	+1.878%
2025-03-24	30.700	31.3800	30.6800	31.36	+3.022%	1,429,564	+2.041%
2025-03-21	30.190	30.5800	30.1800	30.44	-0.327%	2,036,031	+5.125%
2025-03-20	30.230	30.7400	30.0600	30.54	+0.197%	1,274,694	+4.781%
2025-03-19	30.050	30.6750	30.0500	30.48	+1.532%	1,159,425	+4.987%
2025-03-18	30.030	30.2800	29.7050	30.02	-0.233%	1,200,783	+6.596%
2025-03-17	29.440	30.2600	29.4400	30.09	+2.104%	1,490,773	+6.348%
2025-03-14	28.720	29.4800	28.6300	29.47	+3.731%	2,423,013	+8.585%
2025-03-13	29.220	29.2400	28.2650	28.41	-2.872%	2,136,979	+12.636%
2025-03-12	28.970	29.3600	28.6800	29.25	+2.273%	1,618,661	+9.402%
2025-03-11	28.480	28.7200	28.1700	28.60	+0.210%	1,945,662	+11.888%
2025-03-10	28.690	28.8600	28.1750	28.54	-2.461%	1,682,033	+12.123%
2025-03-07	29.110	29.4500	28.6900	29.26	-0.375%	2,719,804	+9.364%
2025-03-06	29.490	30.0600	29.2100	29.37	-1.969%	1,531,792	+8.955%
2025-03-05	29.100	30.0400	29.0200	29.96	+2.638%	2,736,390	+6.809%
2025-03-04	30.310	30.3250	28.7500	29.19	-4.670%	9,054,713	+9.627%
2025-03-03	31.240	31.5800	30.3300	30.62	-1.733%	6,420,508	+4.507%
2025-02-28	30.770	31.1800	30.6209	31.16	+1.267%	3,104,820	+2.696%
2025-02-27	30.830	31.0550	30.6300	30.77	-0.097%	2,809,699	+3.997%
2025-02-26	30.760	31.1050	30.5800	30.80	+0.260%	1,046,127	+3.896%
2025-02-25	30.390	30.7800	30.2600	30.72	+1.958%	1,559,151	+4.167%
2025-02-24	30.360	30.7599	30.0800	30.13	-0.758%	1,756,909	+6.206%
2025-02-21	31.860	31.9000	30.3100	30.36	-4.588%	1,525,344	+5.402%
2025-02-20	30.920	32.4300	30.7700	31.82	+6.850%	3,327,180	+0.566%
2025-02-19	29.670	29.8400	29.4400	29.78	-0.766%	2,792,176	+7.455%
2025-02-18	29.590	30.0900	29.4600	30.01	+1.078%	3,591,978	+6.631%
2025-02-14	29.630	29.7300	29.4900	29.69	+0.169%	1,145,720	+7.780%
2025-02-13	29.520	29.6500	28.8700	29.64	+0.135%	3,403,201	+7.962%
2025-02-12	29.380	29.6650	29.3600	29.60	-0.034%	1,281,990	+8.108%
2025-02-11	29.760	29.7600	29.2300	29.61	-0.870%	1,326,469	+8.072%
2025-02-10	30.300	30.4200	29.8300	29.87	-0.896%	1,078,739	+7.131%
2025-02-07	30.080	30.1943	29.9350	30.14	+0.433%	1,130,562	+6.171%
2025-02-06	30.020	30.0800	29.7800	30.01	+0.469%	2,307,339	+6.631%
2025-02-05	29.860	30.0050	29.7100	29.87	+0.606%	1,170,910	+7.131%
2025-02-04	29.580	29.8650	29.5800	29.69	+1.331%	1,571,870	+7.780%
2025-02-03	28.310	29.5000	28.1000	29.30	-2.039%	2,405,631	+9.215%
2025-01-31	30.460	30.5650	29.8900	29.91	-2.031%	1,586,088	+6.988%
2025-01-30	30.530	30.7600	30.2700	30.53	+0.461%	1,419,849	+4.815%
2025-01-29	29.990	30.4750	29.9900	30.39	+0.563%	1,510,851	+5.298%
2025-01-28	30.350	30.5500	30.0500	30.22	-0.428%	1,485,404	+5.890%
2025-01-27	30.410	30.6800	30.2300	30.35	-0.687%	2,746,375	+5.437%
2025-01-24	30.720	30.7800	30.4750	30.56	-0.359%	1,281,682	+4.712%
2025-01-23	30.470	30.9300	30.4550	30.67	+0.789%	1,421,445	+4.336%
2025-01-22	30.870	30.9500	30.4200	30.43	-1.329%	1,092,652	+5.159%
2025-01-21	30.610	30.9800	30.6100	30.84	+0.751%	1,522,117	+3.761%
2025-01-17	30.840	31.1100	30.5400	30.61	-0.714%	1,391,181	+4.541%
2025-01-16	30.680	30.9600	30.6600	30.83	+0.423%	1,310,052	+3.795%
2025-01-15	30.270	30.7100	30.2700	30.70	+2.882%	927,649	+4.235%
2025-01-14	29.630	29.9150	29.4900	29.84	+1.016%	1,516,845	+7.239%
2025-01-13	29.430	29.7700	29.4100	29.54	-0.839%	1,643,003	+8.328%
2025-01-10	30.300	30.5000	29.5900	29.79	-2.901%	1,456,113	+7.419%
2025-01-08	30.510	30.6950	30.2100	30.68	+0.065%	1,039,085	+4.302%
2025-01-07	30.900	31.0300	30.4700	30.66	-0.487%	962,566	+4.371%
2025-01-06	31.090	31.2500	30.7550	30.81	+0.456%	992,284	+3.862%
2025-01-03	30.740	30.8225	30.5253	30.67	+0.491%	813,427	+4.336%
2025-01-02	30.750	30.8200	30.3100	30.52	-0.619%	853,777	+4.849%
2024-12-31	30.690	30.8350	30.5900	30.71	+0.261%	969,147	+4.201%
2024-12-30	30.430	30.8200	30.2400	30.63	-0.196%	1,151,047	+4.473%
2024-12-27	30.620	30.8200	30.4750	30.69	-0.486%	911,892	+4.268%
2024-12-26	30.490	30.8600	30.4900	30.84	+0.554%	552,060	+3.761%
2024-12-24	30.640	30.7400	30.4400	30.67	+0.131%	493,069	+4.336%
2024-12-23	30.230	30.6900	30.1500	30.63	+0.989%	1,192,121	+4.473%
2024-12-20	29.960	30.5900	29.7500	30.33	+0.831%	4,037,821	+5.506%
2024-12-19	30.010	30.3900	29.7550	30.08	+1.279%	1,827,499	+6.383%
2024-12-18	30.820	30.8200	29.5800	29.70	-3.352%	1,291,381	+7.744%
2024-12-17	30.700	30.8800	30.5550	30.73	-0.999%	953,740	+4.133%
2024-12-16	30.800	31.1200	30.8000	31.04	+0.356%	1,150,278	+3.093%
2024-12-13	30.900	31.0100	30.7513	30.93	+0.357%	3,655,276	+3.459%
2024-12-12	31.500	31.5000	30.8000	30.82	-2.159%	1,357,676	+3.829%
2024-12-11	31.580	31.7650	31.4600	31.50	+0.191%	1,104,919	+1.587%
2024-12-10	31.890	31.8900	31.3874	31.44	-1.535%	1,355,924	+1.781%
2024-12-09	32.440	32.5550	31.9300	31.93	-1.451%	1,246,362	+0.219%
2024-12-06	32.520	32.5350	32.3300	32.40	-0.461%	996,974	-1.235%
2024-12-05	32.280	32.8700	32.2800	32.55	+0.805%	2,861,556	-1.690%
2024-12-04	32.180	32.4300	31.9350	32.29	+0.686%	2,804,963	-0.898%
2024-12-03	32.480	32.6200	31.9800	32.07	-0.774%	1,014,193	-0.218%
2024-12-02	32.210	32.4100	32.1000	32.32	+0.591%	1,397,441	-0.990%
2024-11-29	32.020	32.1700	31.8800	32.13	+0.753%	790,252	-0.405%
2024-11-27	31.880	32.1400	31.7150	31.89	+0.126%	1,402,033	+0.345%
2024-11-26	31.630	31.8700	31.3700	31.85	-0.344%	1,181,602	+0.471%
2024-11-25	32.490	32.6800	31.9200	31.96	-1.571%	2,469,029	+0.125%
2024-11-22	32.630	32.7800	32.3900	32.47	-0.643%	1,562,408	-1.447%
2024-11-21	32.700	32.9700	32.3900	32.68	+1.585%	2,167,479	-2.081%
2024-11-20	32.180	32.3000	31.7800	32.17	-1.228%	4,697,360	-0.528%
2024-11-19	32.010	32.6050	31.7600	32.57	+0.742%	3,135,503	-1.750%
2024-11-18	32.360	32.6900	32.2900	32.33	-1.010%	5,673,039	-1.021%
2024-11-15	32.870	32.9300	32.4350	32.66	-0.639%	1,047,095	-2.021%
2024-11-14	32.570	33.0700	32.5700	32.87	+1.326%	1,688,735	-2.647%
2024-11-13	32.520	32.7400	32.3900	32.44	-0.246%	4,728,103	-1.356%
2024-11-12	32.360	32.6800	32.1300	32.52	+0.370%	1,699,501	-1.599%
2024-11-11	31.980	32.5750	31.9400	32.40	+1.919%	1,641,967	-1.235%
2024-11-08	32.120	32.1200	31.6550	31.79	-1.548%	1,441,044	+0.661%
2024-11-07	31.500	32.9400	31.4500	32.29	+3.163%	2,563,235	-0.898%
2024-11-06	30.290	31.4000	30.2500	31.30	+4.368%	2,149,872	+2.236%
2024-11-05	29.750	30.0300	29.5600	29.99	+0.976%	934,907	+6.702%
2024-11-04	29.580	29.9600	29.5000	29.70	+0.780%	1,323,452	+7.744%
2024-11-01	29.400	29.6700	29.2800	29.47	+0.890%	1,101,364	+8.585%
2024-10-31	29.940	29.9600	29.0650	29.21	-2.503%	2,519,811	+9.552%
2024-10-30	29.940	30.2500	29.8600	29.96	-0.366%	1,435,379	+6.809%
2024-10-29	30.140	30.2200	29.9700	30.07	-0.529%	925,272	+6.418%
2024-10-28	29.880	30.2550	29.7400	30.23	+1.477%	1,119,482	+5.855%
2024-10-25	30.010	30.0900	29.7050	29.79	-0.634%	948,801	+7.419%
2024-10-24	30.000	30.1200	29.6550	29.98	-0.133%	1,017,295	+6.738%
2024-10-23	29.890	30.0850	29.6850	30.02	-0.199%	912,751	+6.596%
2024-10-22	29.890	30.1200	29.8000	30.08	+0.133%	1,304,567	+6.383%
2024-10-21	30.380	30.4900	29.9250	30.04	-1.476%	1,257,527	+6.525%
2024-10-18	30.600	30.7000	30.4700	30.49	-0.229%	1,207,212	+4.952%
2024-10-17	30.710	30.8600	30.4600	30.56	-0.359%	1,242,965	+4.712%
2024-10-16	30.440	30.6700	30.4400	30.67	+1.154%	848,712	+4.336%
2024-10-15	30.280	30.4750	30.2001	30.32	-0.525%	1,245,782	+5.541%
2024-10-14	30.380	30.5400	30.2700	30.48	+0.296%	916,339	+4.987%
2024-10-11	30.150	30.5200	30.0700	30.39	+0.997%	1,002,940	+5.298%
2024-10-10	29.650	30.1400	29.6250	30.09	+1.075%	1,463,581	+6.348%
2024-10-09	29.680	30.0000	29.6500	29.77	-0.168%	1,322,759	+7.491%
2024-10-08	29.850	29.9997	29.6050	29.82	-0.234%	1,382,733	+7.311%
2024-10-07	30.180	30.2200	29.7100	29.89	-1.157%	2,081,208	+7.059%
2024-10-04	29.760	30.2500	29.7600	30.24	+2.093%	2,337,051	+5.820%
2024-10-03	29.490	29.6700	29.2100	29.62	-0.202%	1,566,676	+8.035%
2024-10-02	29.390	29.8200	29.3300	29.68	+0.542%	1,516,941	+7.817%
2024-10-01	29.480	29.5850	29.2200	29.52	-0.102%	1,254,833	+8.401%
2024-09-30	29.410	29.6300	29.2400	29.55	+0.068%	1,115,783	+8.291%
2024-09-27	29.650	29.8350	29.5200	29.53	-0.337%	1,078,409	+8.364%
2024-09-26	29.245	29.8800	29.2100	29.63	+1.716%	1,471,697	+7.999%
2024-09-25	29.130	29.3900	29.0950	29.13	-0.274%	1,681,452	+9.852%
2024-09-24	28.920	29.2700	28.8800	29.21	+1.283%	1,356,805	+9.552%
2024-09-23	28.860	29.0600	28.7900	28.84	+0.243%	1,382,244	+10.957%
2024-09-20	28.780	28.9650	28.5900	28.77	-0.346%	1,615,246	+11.227%
2024-09-19	28.560	28.8900	28.3200	28.87	+2.231%	3,519,399	+10.842%
2024-09-18	28.320	28.5600	28.1250	28.24	-0.071%	1,275,767	+13.314%
2024-09-17	28.330	28.5000	28.1650	28.26	-0.141%	1,722,740	+13.234%
2024-09-16	28.190	28.3300	27.9450	28.30	+0.783%	987,843	+13.074%
2024-09-13	28.000	28.1700	27.9050	28.08	+0.465%	688,344	+13.960%
2024-09-12	27.750	27.9500	27.5300	27.95	+1.048%	3,720,808	+14.490%
2024-09-11	27.390	27.6700	27.0600	27.66	+0.728%	1,143,666	+15.691%
2024-09-10	27.460	27.4700	26.9250	27.46	+0.365%	1,849,811	+16.533%
2024-09-09	27.220	27.4800	27.2200	27.36	+1.109%	1,158,321	+16.959%
2024-09-06	27.610	27.7800	26.9250	27.06	-1.850%	1,483,910	+18.256%
2024-09-05	27.640	27.8153	27.3900	27.57	-0.109%	1,400,495	+16.068%
2024-09-04	27.360	27.7000	27.3000	27.60	+0.620%	1,085,420	+15.942%
2024-09-03	27.340	27.5900	27.2500	27.43	-0.652%	1,541,290	+16.661%
2024-08-30	27.360	27.6600	27.2850	27.61	+0.840%	1,207,660	+15.900%
2024-08-29	27.380	27.6250	27.2800	27.38	+0.293%	1,380,959	+16.874%
2024-08-28	27.370	27.7491	27.2450	27.30	-0.365%	1,421,717	+17.216%
2024-08-27	27.170	27.5000	27.1000	27.40	+0.809%	1,351,102	+16.788%
2024-08-26	27.220	27.4300	27.1700	27.18	+0.110%	1,339,380	+17.734%
2024-08-23	26.330	27.2400	26.2700	27.15	+3.705%	2,290,627	+17.864%
2024-08-22	26.110	26.2887	26.0010	26.18	+0.345%	1,369,265	+22.231%
2024-08-21	25.810	26.1400	25.7200	26.09	+0.077%	5,010,354	+22.652%
2024-08-20	26.250	26.2700	25.8450	26.07	-0.912%	7,075,914	+22.746%
2024-08-19	26.180	26.4650	26.1100	26.31	+0.650%	4,225,412	+21.627%
2024-08-16	26.100	26.2250	26.0000	26.14	+0.538%	1,124,813	+22.418%
2024-08-15	26.040	26.1800	25.7200	26.00	+0.503%	1,063,341	+23.077%
2024-08-14	25.450	25.8900	25.4500	25.87	+1.610%	1,504,818	+23.695%
2024-08-13	25.170	25.4700	25.0900	25.46	+2.003%	1,265,229	+25.687%
2024-08-12	25.070	25.3200	24.9400	24.96	-0.478%	1,304,092	+28.205%
2024-08-09	24.860	25.1200	24.7700	25.08	+1.333%	1,378,279	+27.592%
2024-08-08	24.540	24.9300	24.1400	24.75	+2.569%	1,484,968	+29.293%
2024-08-07	24.970	24.9800	23.9100	24.13	-2.110%	3,254,602	+32.615%
2024-08-06	24.160	24.8050	23.9700	24.65	+1.902%	2,166,962	+29.817%
2024-08-05	23.630	24.3700	23.3000	24.19	-2.223%	2,188,719	+32.286%
2024-08-02	25.300	25.3000	24.4200	24.74	-3.623%	1,995,321	+29.345%
2024-08-01	26.670	26.6700	25.5550	25.67	-3.605%	1,607,132	+24.659%
2024-07-31	26.330	26.7100	26.3200	26.63	+2.031%	1,583,506	+20.165%
2024-07-30	25.950	26.3100	25.8400	26.10	+0.772%	1,460,340	+22.605%
2024-07-29	26.000	26.1200	25.7501	25.90	-0.385%	1,350,459	+23.552%
2024-07-26	25.970	26.1502	25.8800	26.00	+0.736%	1,262,616	+23.077%
2024-07-25	25.630	26.0900	25.6000	25.81	+0.545%	1,394,862	+23.983%
2024-07-24	26.040	26.1150	25.6350	25.67	-1.798%	1,128,524	+24.659%
2024-07-23	26.120	26.2150	26.0000	26.14	-0.343%	1,392,578	+22.418%
2024-07-22	25.990	26.2660	25.8800	26.23	+1.079%	1,465,050	+21.998%
2024-07-19	26.030	26.1350	25.8300	25.95	-0.727%	1,587,130	+23.314%
2024-07-18	26.510	26.6850	25.9550	26.14	-1.209%	2,068,117	+22.418%
2024-07-17	26.540	26.6100	26.3550	26.46	-1.084%	1,707,522	+20.937%
2024-07-16	27.090	27.0999	26.7000	26.75	-1.219%	2,036,383	+19.626%
2024-07-15	27.130	27.2661	26.8800	27.08	-0.221%	1,859,289	+18.168%
2024-07-12	27.220	27.5100	27.1300	27.14	-0.184%	2,030,051	+17.907%
2024-07-11	27.270	27.4550	27.1800	27.19	+0.074%	1,582,369	+17.690%
2024-07-10	27.040	27.2400	27.0100	27.17	+0.854%	1,662,058	+17.777%
2024-07-09	26.960	27.2700	26.9250	26.94	-0.185%	1,550,168	+18.782%
2024-07-08	26.740	27.0800	26.7400	26.99	+1.314%	1,722,214	+18.562%
2024-07-05	26.950	27.0250	26.6400	26.64	-0.708%	1,545,964	+20.120%
2024-07-03	26.580	26.9700	26.5700	26.83	+1.513%	978,079	+19.269%
2024-07-02	26.330	26.5800	26.1100	26.43	+0.494%	1,600,181	+21.075%
2024-07-01	26.710	26.8900	26.1850	26.30	-1.202%	1,070,147	+21.673%
2024-06-28	26.500	26.7700	26.5000	26.62	+0.453%	1,964,873	+20.210%
2024-06-27	25.900	26.5100	25.8100	26.50	+2.356%	2,803,051	+20.755%
2024-06-26	26.140	26.2500	25.6850	25.89	-2.228%	1,712,406	+23.600%
2024-06-25	26.180	26.6200	26.1800	26.48	+1.146%	2,012,073	+20.846%
2024-06-24	25.810	26.3100	25.7800	26.18	+1.907%	1,745,698	+22.231%
2024-06-21	25.730	25.8900	25.6300	25.69	-0.194%	2,397,806	+24.562%
2024-06-20	25.550	25.9500	25.5500	25.74	+0.744%	1,823,483	+24.320%
2024-06-18	25.490	25.7900	25.4400	25.55	+0.235%	1,744,266	+25.245%
2024-06-17	25.110	25.5050	25.0200	25.49	+1.554%	1,288,435	+25.539%
2024-06-14	24.960	25.1800	24.7300	25.10	-0.318%	1,493,425	+27.490%
2024-06-13	25.740	25.7800	25.1100	25.18	-2.403%	1,785,686	+27.085%
2024-06-12	26.140	26.2700	25.7200	25.80	+0.116%	1,716,877	+24.031%
2024-06-11	26.050	26.1200	25.7000	25.77	-1.791%	1,820,823	+24.175%
2024-06-10	25.760	26.2700	25.7600	26.24	+1.509%	1,549,371	+21.951%
2024-06-07	25.690	25.9950	25.6450	25.85	-0.077%	1,434,713	+23.791%
2024-06-06	25.860	26.0200	25.6891	25.87	+0.194%	1,967,615	+23.695%
2024-06-05	25.860	25.9300	25.5021	25.82	+0.039%	1,247,002	+23.935%
2024-06-04	25.680	25.8900	25.6200	25.81	-0.270%	1,601,538	+23.983%
2024-06-03	25.940	26.0300	25.6799	25.88	-0.308%	1,691,820	+23.648%
2024-05-31	25.790	25.9900	25.5250	25.96	+1.169%	2,226,811	+23.267%
2024-05-30	25.660	25.8500	25.5800	25.66	+0.117%	2,900,236	+24.708%
2024-05-29	25.970	25.9700	25.5900	25.63	-2.176%	1,585,434	+24.854%
2024-05-28	26.490	26.6500	26.0600	26.20	-1.281%	1,659,105	+22.137%
2024-05-24	26.250	26.6450	26.2100	26.54	+1.530%	1,862,079	+20.573%
2024-05-23	26.450	26.6000	26.0115	26.14	-0.495%	3,337,776	+22.418%
2024-05-22	26.290	26.5150	26.1900	26.27	-0.379%	2,705,041	+21.812%
2024-05-21	26.240	26.4100	26.0800	26.37	-0.302%	7,491,366	+21.350%
2024-05-20	26.640	26.6900	26.4050	26.45	-0.899%	7,057,615	+20.983%
2024-05-17	26.440	26.8100	26.3100	26.69	+1.137%	2,160,332	+19.895%
2024-05-16	26.150	26.4499	26.1200	26.39	+0.918%	2,463,557	+21.258%
2024-05-15	26.100	26.2700	26.0050	26.15	+0.538%	1,785,672	+22.371%
2024-05-14	25.690	26.0450	25.6900	26.01	+1.246%	1,745,478	+23.030%
2024-05-13	26.000	26.1400	25.6500	25.69	-1.382%	2,454,242	+24.562%
2024-05-10	25.900	26.1600	25.7900	26.05	+1.244%	2,777,182	+22.841%
2024-05-09	24.700	25.7850	24.6500	25.73	+5.149%	2,841,137	+24.368%
2024-05-08	24.140	24.5200	24.1400	24.47	+0.949%	2,213,805	+30.772%
2024-05-07	24.510	24.6850	24.2100	24.24	-0.818%	1,812,471	+32.013%
2024-05-06	24.200	24.5250	24.1500	24.44	+1.791%	3,463,393	+30.933%
2024-05-03	23.910	24.1250	23.8600	24.01	+1.308%	1,106,428	+33.278%
2024-05-02	23.780	23.8250	23.4900	23.70	+0.552%	1,667,767	+35.021%
2024-05-01	23.310	23.9050	23.2700	23.57	+1.072%	2,358,965	+35.766%
2024-04-30	23.360	23.6000	23.3200	23.32	-1.228%	1,779,256	+37.221%
2024-04-29	23.500	23.7900	23.4650	23.61	+0.597%	1,705,009	+35.536%
2024-04-26	23.390	23.5400	23.3300	23.47	+0.428%	1,416,299	+36.344%
2024-04-25	23.260	23.4250	22.9602	23.37	-0.468%	1,669,466	+36.928%
2024-04-24	23.500	23.6550	23.3550	23.48	-0.466%	1,415,324	+36.286%
2024-04-23	23.510	23.6500	23.4200	23.59	+0.554%	1,826,207	+35.651%
2024-04-22	23.180	23.5500	23.1300	23.46	+1.691%	1,363,685	+36.402%
2024-04-19	22.950	23.2200	22.8800	23.07	+0.611%	2,323,469	+38.708%
2024-04-18	22.990	23.1600	22.8100	22.93	+0.482%	2,118,511	+39.555%
2024-04-17	22.850	23.0400	22.6100	22.82	+0.176%	1,970,058	+40.228%
2024-04-16	22.870	22.9000	22.6150	22.78	-0.870%	2,190,752	+40.474%
2024-04-15	23.470	23.6200	22.8600	22.98	-0.906%	1,999,560	+39.252%
2024-04-12	23.460	23.5400	23.0350	23.19	-2.193%	2,670,558	+37.991%
2024-04-11	24.140	24.1700	23.4800	23.71	-1.618%	9,193,755	+34.964%
2024-04-10	24.290	24.3250	23.8900	24.10	-2.271%	2,540,291	+32.780%
2024-04-09	24.690	24.8200	24.3550	24.66	+0.162%	1,422,827	+29.765%
2024-04-08	24.460	24.6600	24.4500	24.62	+0.943%	1,455,502	+29.976%
2024-04-05	24.150	24.5300	24.0600	24.39	+0.370%	1,936,308	+31.201%
2024-04-04	24.820	24.9200	24.2400	24.30	-1.059%	2,272,848	+31.687%
2024-04-03	24.450	24.7000	24.4000	24.56	+0.491%	2,192,145	+30.293%
2024-04-02	24.430	24.6400	24.3300	24.44	-0.650%	1,877,141	+30.933%
2024-04-01	25.080	25.1000	24.4500	24.60	-1.561%	2,309,418	+30.081%
2024-03-28	24.670	25.1400	24.6400	24.99	+1.338%	3,574,083	+28.051%
2024-03-27	24.180	24.6600	24.1700	24.66	+2.070%	2,774,516	+29.765%
2024-03-26	24.340	24.4200	24.1450	24.16	-0.453%	2,596,670	+32.450%
2024-03-25	23.980	24.4000	23.9800	24.27	+1.125%	10,514,975	+31.850%
2024-03-22	24.290	24.3700	23.9400	24.00	-1.235%	2,079,125	+33.333%
2024-03-21	24.390	24.5400	24.2750	24.30	-0.328%	3,382,780	+31.687%
2024-03-20	24.140	24.4200	24.1200	24.38	+0.702%	2,522,803	+31.255%
2024-03-19	24.040	24.3200	23.9500	24.21	+0.582%	2,359,703	+32.177%
2024-03-18	24.170	24.2700	24.0600	24.07	-0.331%	1,880,070	+32.946%
2024-03-15	24.130	24.3200	24.1100	24.15	-0.207%	2,162,873	+32.505%
2024-03-14	24.270	24.2700	23.9050	24.20	-0.371%	3,293,735	+32.231%
2024-03-13	23.890	24.2900	23.8200	24.29	+1.589%	2,564,519	+31.741%
2024-03-12	23.760	23.9200	23.5800	23.91	+0.420%	1,775,360	+33.835%
2024-03-11	23.640	23.8100	23.5650	23.81	+0.295%	2,323,039	+34.397%
2024-03-08	24.020	24.0400	23.6600	23.74	-0.918%	2,335,181	+34.794%
2024-03-07	24.050	24.1450	23.8900	23.96	+0.042%	3,625,346	+33.556%
2024-03-06	24.120	24.2300	23.8400	23.95	-0.416%	5,295,904	+33.612%
2024-03-05	23.970	24.1900	23.8800	24.05	+0.292%	4,549,963	+33.056%
2024-03-04	23.720	24.0450	23.6450	23.98	+0.419%	5,320,334	+33.445%
2024-03-01	23.740	24.1000	23.6950	23.88	+0.590%	2,354,478	+34.003%
2024-02-29	23.920	23.9500	23.6300	23.74	0.000%	4,495,919	+34.794%
2024-02-28	23.980	24.0500	23.6700	23.74	-1.494%	2,433,209	+34.794%
2024-02-27	23.980	24.1500	23.7600	24.10	-0.495%	3,151,684	+32.780%
2024-02-26	24.190	24.4750	24.1800	24.22	-0.329%	8,595,862	+32.122%
2024-02-23	24.300	24.4500	24.2504	24.30	+0.165%	7,736,381	+31.687%
2024-02-22	24.160	24.3620	24.1200	24.26	+1.125%	2,394,747	+31.904%
2024-02-21	24.340	24.3400	23.8400	23.99	-1.559%	3,333,971	+33.389%
2024-02-20	24.590	24.6600	24.2550	24.37	-1.296%	3,534,918	+31.309%
2024-02-16	24.550	24.8900	24.5500	24.69	-0.403%	4,337,292	+29.607%
2024-02-15	23.590	24.8100	23.5900	24.79	+9.545%	6,655,728	+29.084%
2024-02-14	22.330	22.7050	22.3300	22.63	+1.937%	3,073,094	+41.405%
2024-02-13	22.420	22.4550	21.9500	22.20	-1.857%	3,436,581	+44.144%
2024-02-12	22.580	22.8200	22.5200	22.62	+0.044%	1,791,780	+41.468%
2024-02-09	22.420	22.6450	22.2400	22.61	+0.623%	2,973,698	+41.530%
2024-02-08	22.440	22.6000	22.2650	22.47	-0.487%	4,219,095	+42.412%
2024-02-07	22.300	22.6200	22.1900	22.58	+1.438%	4,675,941	+41.718%
2024-02-06	22.000	22.3350	21.8600	22.26	+1.830%	4,445,179	+43.756%
2024-02-05	21.690	21.8800	21.5400	21.86	-0.046%	6,187,055	+46.386%
2024-02-02	21.880	21.9400	21.6100	21.87	-0.046%	2,494,107	+46.319%
2024-02-01	22.000	22.1000	21.5900	21.88	-1.040%	3,367,869	+46.252%
2024-01-31	22.260	22.3950	22.0850	22.11	-0.495%	2,856,704	+44.731%
2024-01-30	21.810	22.2650	21.8100	22.22	+1.647%	2,738,035	+44.014%
2024-01-29	21.800	21.8800	21.6750	21.86	+0.046%	1,503,312	+46.386%
2024-01-26	21.950	22.0100	21.7700	21.85	-0.319%	2,105,483	+46.453%
2024-01-25	21.740	21.9400	21.7000	21.92	+1.388%	8,381,776	+45.985%
2024-01-24	21.680	21.7600	21.5850	21.62	+0.511%	2,021,962	+48.011%
2024-01-23	21.380	21.5800	21.3800	21.51	+0.467%	2,621,543	+48.768%
2024-01-22	21.250	21.4100	21.2400	21.41	+0.991%	2,086,980	+49.463%
2024-01-19	21.070	21.3050	20.9600	21.20	+0.952%	2,945,995	+50.943%
2024-01-18	21.100	21.1400	20.7800	21.00	-0.048%	4,229,622	+52.381%
2024-01-17	21.000	21.0500	20.8150	21.01	-1.129%	2,843,663	+52.308%
2024-01-16	21.140	21.2500	21.0700	21.25	-0.375%	2,003,152	+50.588%
2024-01-12	21.650	21.7100	21.2300	21.33	-0.698%	2,339,284	+50.023%
2024-01-11	21.580	21.6000	21.1750	21.48	-0.602%	2,655,525	+48.976%
2024-01-10	21.570	21.6950	21.5000	21.61	+0.325%	2,260,984	+48.080%
2024-01-09	21.780	21.7800	21.4750	21.54	-1.644%	2,691,178	+48.561%
2024-01-08	21.720	21.9100	21.7000	21.90	+0.321%	1,758,706	+46.119%
2024-01-05	21.620	21.9100	21.5700	21.83	+0.971%	3,210,328	+46.587%
2024-01-04	21.620	21.8550	21.5900	21.62	+0.046%	4,196,779	+48.011%
2024-01-03	21.660	21.7400	21.5500	21.61	-1.008%	2,659,938	+48.080%
2024-01-02	21.870	21.9700	21.7800	21.83	-1.222%	2,537,500	+46.587%
2023-12-29	22.060	22.2000	22.0500	22.10	+0.045%	1,756,220	+44.796%
2023-12-28	22.100	22.3300	22.0700	22.09	-0.045%	2,041,030	+44.862%
2023-12-27	22.000	22.2250	21.9600	22.10	-0.090%	1,912,658	+44.796%
2023-12-26	21.950	22.1600	21.9250	22.12	+1.005%	851,762	+44.665%
2023-12-22	21.800	22.0200	21.8000	21.90	+0.459%	2,300,352	+46.119%
2023-12-21	21.730	21.9900	21.6900	21.80	+0.879%	4,001,673	+46.789%
2023-12-20	21.650	22.0100	21.6100	21.61	-0.415%	6,174,901	+48.080%
2023-12-19	21.260	21.7250	21.1600	21.70	+2.990%	4,230,132	+47.465%
2023-12-18	21.200	21.2500	20.9913	21.07	-0.237%	2,203,712	+51.875%
2023-12-15	21.380	21.4300	21.0400	21.12	-1.124%	5,227,651	+51.515%
2023-12-14	21.170	21.3950	21.0650	21.36	+1.618%	4,296,458	+49.813%
2023-12-13	20.830	21.0300	20.6700	21.02	+0.526%	3,193,708	+52.236%
2023-12-12	20.750	20.9400	20.7000	20.91	+1.554%	4,825,747	+53.037%
2023-12-11	20.090	20.6150	20.0900	20.59	+3.260%	3,773,885	+55.415%
2023-12-08	19.850	20.0100	19.8400	19.94	+0.453%	2,160,702	+60.481%
2023-12-07	19.800	19.8876	19.7400	19.85	+0.608%	2,617,230	+61.209%
2023-12-06	19.845	20.1100	19.7300	19.73	-0.354%	2,192,546	+62.190%
2023-12-05	19.710	19.8850	19.6829	19.80	-0.202%	2,117,944	+61.616%
2023-12-04	19.630	19.9300	19.5300	19.84	+0.609%	2,871,870	+61.290%
2023-12-01	19.500	19.7950	19.5000	19.72	+0.664%	3,513,300	+62.272%
2023-11-30	19.340	19.6100	19.2300	19.59	+1.503%	5,949,947	+63.349%
2023-11-29	19.340	19.4100	19.2700	19.30	0.000%	2,184,646	+65.803%
2023-11-28	19.200	19.4000	19.2000	19.30	+0.052%	1,958,086	+65.803%
2023-11-27	19.320	19.3650	19.2000	19.29	-0.516%	10,671,147	+65.889%
2023-11-24	19.170	19.4300	19.1300	19.39	+1.785%	1,223,267	+65.034%

document.getElementById("l6bKKb").onerror = function(){this.style.display='none';}; .dark-mode .HPqlX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HPqlX4{ color: #333333; background-color: white; border: 2px solid #333333; }MFCManulife Financial Corp.stock NYSE

MFC
Manulife Financial Corp.
stock NYSE