Dark

MFC
Manulife Financial Corp.
stock NYSE

Market Open

Nov 7, 2025 2:09:49 PM EST

33.16USD-0.030%(-0.01)555,643

33.15Bid 33.16Ask 0.01Spread

Pre-market

Nov 7, 2025 9:00:30 AM EST

33.14USD-0.090%(-0.03)1,440

After-hours

Nov 6, 2025 4:00:30 PM EST

33.18USD+0.030%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	32.9800	33.170000	32.7600	33.1600	-0.030%	555,643	0.000%
2025-11-06	33.2900	33.460000	32.9600	33.1700	-0.510%	1,893,693	-0.030%
2025-11-05	33.0400	33.350000	32.8800	33.3400	+1.523%	1,818,042	-0.540%
2025-11-04	32.7100	32.990000	32.5800	32.8400	-0.605%	1,571,778	+0.974%
2025-11-03	32.2800	33.040000	32.2100	33.0400	+2.070%	1,605,932	+0.363%
2025-10-31	32.1200	32.535724	31.9152	32.3700	+0.684%	1,299,594	+2.441%
2025-10-30	32.4000	32.710000	32.1300	32.1500	-1.199%	1,497,443	+3.142%
2025-10-29	32.8200	32.910000	32.3100	32.5400	-0.914%	1,343,519	+1.905%
2025-10-28	32.9400	32.970000	32.6300	32.8400	-0.152%	1,054,980	+0.974%
2025-10-27	32.8600	33.040000	32.7000	32.8900	+0.921%	1,338,237	+0.821%
2025-10-24	32.2800	32.665000	32.1600	32.5900	+1.211%	1,260,653	+1.749%
2025-10-23	31.9100	32.210000	31.9100	32.2000	+0.940%	1,142,278	+2.981%
2025-10-22	31.8700	32.005000	31.6950	31.9000	+0.314%	1,173,395	+3.950%
2025-10-21	31.8700	32.020000	31.6800	31.8000	-0.157%	1,174,435	+4.277%
2025-10-20	31.7800	32.080000	31.7600	31.8500	+0.664%	926,814	+4.113%
2025-10-17	31.7100	31.905000	31.5500	31.6400	-0.032%	1,652,112	+4.804%
2025-10-16	32.3300	32.330000	31.5400	31.6500	-1.494%	1,238,996	+4.771%
2025-10-15	32.4900	32.600000	31.7350	32.1300	-0.619%	1,279,990	+3.206%
2025-10-14	31.6100	32.515000	31.4100	32.3300	+0.685%	1,758,295	+2.567%
2025-10-13	32.0900	32.215000	31.8350	32.1100	+1.293%	902,430	+3.270%
2025-10-10	32.0600	32.420000	31.6000	31.7000	-0.751%	1,828,035	+4.606%
2025-10-09	32.6200	32.630000	31.7800	31.9400	-1.964%	1,304,490	+3.820%
2025-10-08	32.2900	32.600000	32.1600	32.5800	+1.337%	1,707,703	+1.780%
2025-10-07	32.3000	32.520000	32.0900	32.1500	-0.464%	2,004,214	+3.142%
2025-10-06	32.0800	32.460000	31.9500	32.3000	+1.064%	2,737,587	+2.663%
2025-10-03	31.4100	31.960000	31.3750	31.9600	+1.751%	1,327,955	+3.755%
2025-10-02	31.3500	31.440000	31.0600	31.4100	-0.127%	1,254,111	+5.571%
2025-10-01	30.9800	31.495000	30.9200	31.4500	+0.963%	1,559,761	+5.437%
2025-09-30	31.0000	31.170000	30.7500	31.1500	+0.484%	1,901,690	+6.453%
2025-09-29	30.9700	31.165000	30.7600	31.0000	+0.715%	1,145,190	+6.968%
2025-09-26	30.7700	30.911900	30.7050	30.7800	+0.359%	710,068	+7.732%
2025-09-25	30.8000	30.875000	30.5200	30.6700	-0.969%	1,379,139	+8.119%
2025-09-24	31.0300	31.230000	30.7800	30.9700	-0.386%	3,191,990	+7.071%
2025-09-23	31.7300	31.800000	31.0700	31.0900	-2.017%	1,863,211	+6.658%
2025-09-22	31.4600	31.750000	31.3300	31.7300	+0.475%	1,524,456	+4.507%
2025-09-19	31.6200	31.910000	31.1700	31.5800	+0.605%	2,051,190	+5.003%
2025-09-18	31.1700	31.560000	31.0800	31.3900	+1.160%	1,232,493	+5.639%
2025-09-17	31.4600	31.460000	30.8600	31.0300	-1.461%	2,972,880	+6.864%
2025-09-16	32.2400	32.240000	31.3300	31.4900	-2.628%	1,700,154	+5.303%
2025-09-15	31.9600	32.350000	31.6600	32.3400	+1.411%	1,719,323	+2.536%
2025-09-12	31.7500	31.915000	31.5800	31.8900	+0.315%	1,038,573	+3.982%
2025-09-11	30.9000	31.805000	30.9000	31.7900	+2.980%	1,657,050	+4.310%
2025-09-10	30.9200	31.030500	30.7450	30.8700	+0.032%	1,227,833	+7.418%
2025-09-09	30.7600	31.040100	30.7200	30.8600	+0.390%	2,252,814	+7.453%
2025-09-08	30.6600	30.875000	30.5050	30.7400	+0.261%	2,528,915	+7.872%
2025-09-05	30.9300	31.110000	30.4850	30.6600	-0.809%	1,728,628	+8.154%
2025-09-04	30.5900	30.910000	30.5500	30.9100	+1.477%	1,709,774	+7.279%
2025-09-03	30.5100	30.615000	30.4300	30.4600	-0.066%	1,568,353	+8.864%
2025-09-02	30.4700	30.590000	30.2000	30.4800	-0.878%	1,715,282	+8.793%
2025-08-29	30.6100	30.890000	30.5000	30.7500	+0.261%	1,235,635	+7.837%
2025-08-28	30.3700	30.720000	30.2600	30.6700	+1.154%	2,101,285	+8.119%
2025-08-27	30.0800	30.425000	29.9400	30.3200	+0.731%	2,875,557	+9.367%
2025-08-26	30.0100	30.110000	29.7700	30.1000	+0.133%	2,218,551	+10.166%
2025-08-25	30.7100	30.755000	30.0600	30.0600	-2.212%	2,032,030	+10.313%
2025-08-22	30.2300	30.825000	30.0800	30.7400	+2.262%	1,586,158	+7.872%
2025-08-21	29.9500	30.080000	29.7000	30.0600	-0.066%	1,902,870	+10.313%
2025-08-20	30.1600	30.250000	30.0000	30.0800	-1.085%	2,688,472	+10.239%
2025-08-19	30.5900	30.690000	30.3800	30.4100	-0.751%	7,708,959	+9.043%
2025-08-18	30.3100	30.680000	30.2800	30.6400	+0.856%	2,061,691	+8.225%
2025-08-15	30.7000	30.750000	30.3600	30.3800	-0.686%	3,074,231	+9.151%
2025-08-14	30.4500	30.645000	30.3750	30.5900	+0.361%	1,654,398	+8.401%
2025-08-13	30.3800	30.590000	30.2350	30.4800	+1.095%	5,811,971	+8.793%
2025-08-12	29.8500	30.240000	29.8500	30.1500	+0.836%	1,219,274	+9.983%
2025-08-11	30.1800	30.300000	29.7950	29.9000	-0.631%	2,022,112	+10.903%
2025-08-08	30.1800	30.420000	29.8850	30.0900	+0.067%	3,369,850	+10.203%
2025-08-07	30.9900	31.120000	29.9200	30.0700	-3.807%	3,432,274	+10.276%
2025-08-06	31.0000	31.390000	30.8550	31.2600	+1.428%	1,673,586	+6.078%
2025-08-05	30.8600	31.000000	30.5600	30.8200	-0.162%	1,520,813	+7.592%
2025-08-04	30.6100	30.900000	30.5500	30.8700	+1.379%	1,857,159	+7.418%
2025-08-01	30.6500	30.680000	30.2800	30.4500	-1.647%	2,277,381	+8.900%
2025-07-31	30.6500	31.150000	30.6000	30.9600	+0.847%	2,249,671	+7.106%
2025-07-30	31.4600	31.460000	30.6100	30.7000	-2.478%	2,095,002	+8.013%
2025-07-29	31.5500	31.680000	31.3300	31.4800	+0.064%	1,566,771	+5.337%
2025-07-28	31.3300	31.520000	31.0500	31.4600	+0.447%	2,250,129	+5.404%
2025-07-25	31.1400	31.365000	31.0100	31.3200	+0.578%	1,051,158	+5.875%
2025-07-24	31.2000	31.430000	31.1000	31.1400	-0.638%	1,239,640	+6.487%
2025-07-23	30.9700	31.350000	30.8800	31.3400	+1.753%	1,765,488	+5.807%
2025-07-22	30.6000	30.860000	30.4700	30.8000	+0.951%	1,297,650	+7.662%
2025-07-21	31.0000	31.080000	30.5000	30.5100	-1.006%	2,200,574	+8.686%
2025-07-18	31.0100	31.035000	30.7550	30.8200	-0.291%	2,156,312	+7.592%
2025-07-17	30.3100	30.986234	30.1700	30.9100	+1.477%	1,985,029	+7.279%
2025-07-16	30.2500	30.530000	30.0450	30.4600	+0.694%	1,730,544	+8.864%
2025-07-15	30.4700	30.600000	30.2350	30.2500	-0.755%	2,200,825	+9.620%
2025-07-14	30.5500	30.630000	30.3100	30.4800	0.000%	2,296,684	+8.793%
2025-07-11	30.3600	30.600000	30.2150	30.4800	-0.781%	1,593,181	+8.793%
2025-07-10	30.4500	30.900000	30.3850	30.7200	+0.820%	1,778,012	+7.943%
2025-07-09	30.6400	30.815000	30.4700	30.4700	-0.098%	1,338,970	+8.828%
2025-07-08	30.8200	30.820000	30.4400	30.5000	-0.457%	2,061,929	+8.721%
2025-07-07	31.3700	31.570000	30.6200	30.6400	-3.890%	2,030,543	+8.225%
2025-07-03	31.6700	31.900000	31.5200	31.8800	+1.367%	971,929	+4.015%
2025-07-02	31.8400	31.940000	31.0900	31.4500	-1.719%	2,167,504	+5.437%
2025-07-01	31.9300	32.085000	31.8400	32.0000	+0.125%	2,733,406	+3.625%
2025-06-30	32.0000	32.175000	31.8500	31.9600	-0.094%	1,869,730	+3.755%
2025-06-27	32.1400	32.440000	31.8400	31.9900	-0.281%	5,798,368	+3.657%
2025-06-26	31.4950	32.155000	31.3100	32.0800	+2.558%	2,207,820	+3.367%
2025-06-25	31.4800	31.490000	31.1900	31.2800	-0.761%	3,310,337	+6.010%
2025-06-24	31.5200	31.680000	31.3500	31.5200	+0.671%	2,010,287	+5.203%
2025-06-23	30.5600	31.320000	30.5450	31.3100	+2.087%	2,279,163	+5.909%
2025-06-20	30.9900	30.990000	30.6200	30.6700	+0.131%	2,705,216	+8.119%
2025-06-18	30.9700	30.970000	30.4150	30.6300	-0.810%	2,282,102	+8.260%
2025-06-17	31.1400	31.330000	30.7700	30.8800	-1.121%	1,824,458	+7.383%
2025-06-16	31.4500	31.625000	31.1800	31.2300	+0.160%	3,123,356	+6.180%
2025-06-13	31.9400	31.940000	31.1000	31.1800	-2.987%	2,765,972	+6.350%
2025-06-12	31.9300	32.160000	31.7695	32.1400	+0.406%	1,763,948	+3.174%
2025-06-11	32.1100	32.330000	31.9600	32.0100	-0.125%	1,420,717	+3.593%
2025-06-10	32.4300	32.430000	31.9750	32.0500	-0.866%	1,406,770	+3.463%
2025-06-09	32.4400	32.480000	32.1200	32.3300	-0.339%	3,312,004	+2.567%
2025-06-06	32.2400	32.510000	32.1700	32.4400	+1.217%	1,162,916	+2.219%
2025-06-05	32.0000	32.230000	31.8800	32.0500	+0.344%	1,251,824	+3.463%
2025-06-04	32.0500	32.190000	31.8250	31.9400	0.000%	1,239,838	+3.820%
2025-06-03	31.7600	32.070000	31.6600	31.9400	-0.094%	1,271,365	+3.820%
2025-06-02	31.8300	31.980000	31.6000	31.9700	+0.408%	1,533,315	+3.722%
2025-05-30	31.6800	31.970000	31.6200	31.8400	+0.315%	1,803,071	+4.146%
2025-05-29	31.7700	31.810000	31.5600	31.7400	+0.730%	1,040,258	+4.474%
2025-05-28	31.8100	31.810000	31.3500	31.5100	-0.787%	1,513,262	+5.236%
2025-05-27	31.7100	31.920000	31.5500	31.7600	+1.762%	1,278,941	+4.408%
2025-05-23	30.7700	31.320000	30.5400	31.2100	+0.873%	1,162,044	+6.248%
2025-05-22	31.3900	31.450000	30.6550	30.9400	+0.552%	2,003,441	+7.175%
2025-05-21	31.5100	31.510000	30.7600	30.7700	-3.239%	6,632,791	+7.767%
2025-05-20	31.6700	32.190000	31.1800	31.8000	-0.842%	11,079,556	+4.277%
2025-05-19	31.8200	32.140000	31.8100	32.0700	+0.219%	727,721	+3.399%
2025-05-16	31.8000	32.170000	31.8000	32.0000	+0.408%	1,685,707	+3.625%
2025-05-15	31.6000	31.990000	31.4850	31.8700	+0.410%	2,631,020	+4.048%
2025-05-14	31.7600	32.000000	31.4750	31.7400	-0.031%	2,861,939	+4.474%
2025-05-13	31.6000	31.990000	31.4600	31.7500	+0.475%	2,851,132	+4.441%
2025-05-12	31.6750	31.955000	31.4100	31.6000	+2.764%	1,907,776	+4.937%
2025-05-09	31.4300	31.430000	30.6114	30.7500	-1.284%	1,406,247	+7.837%
2025-05-08	30.6900	31.430000	30.2350	31.1500	-0.701%	2,712,105	+6.453%
2025-05-07	31.2900	31.510000	31.1600	31.3700	+0.256%	1,605,881	+5.706%
2025-05-06	31.1600	31.420000	30.9800	31.2900	-0.064%	1,671,664	+5.976%
2025-05-05	31.3100	31.590000	31.2700	31.3100	-0.824%	1,630,732	+5.909%
2025-05-02	31.4100	31.725000	31.3350	31.5700	+2.367%	2,135,763	+5.036%
2025-05-01	30.5400	31.030000	30.5100	30.8400	+0.718%	3,414,615	+7.523%
2025-04-30	30.2100	30.720000	30.0500	30.6200	-0.293%	1,781,880	+8.295%
2025-04-29	30.4400	30.730000	30.2250	30.7100	+0.689%	1,432,232	+7.978%
2025-04-28	30.3100	30.770000	30.2800	30.5000	+0.860%	1,800,426	+8.721%
2025-04-25	30.1300	30.390000	29.9800	30.2400	+0.099%	1,078,618	+9.656%
2025-04-24	29.8800	30.230000	29.7600	30.2100	+1.512%	1,457,131	+9.765%
2025-04-23	29.6950	30.350000	29.6600	29.7600	+1.813%	1,841,950	+11.425%
2025-04-22	28.7300	29.340000	28.7200	29.2300	+2.923%	1,245,423	+13.445%
2025-04-21	28.5200	28.730000	28.1300	28.4000	-0.734%	1,750,923	+16.761%
2025-04-17	28.7600	29.015000	28.5450	28.6100	+0.070%	1,914,254	+15.904%
2025-04-16	28.8400	29.060000	28.2800	28.5900	-1.380%	1,943,003	+15.985%
2025-04-15	28.8500	29.250000	28.7250	28.9900	+0.800%	2,388,761	+14.384%
2025-04-14	28.7800	29.100000	28.3100	28.7600	+2.568%	2,671,187	+15.299%
2025-04-11	27.5200	28.168000	27.1700	28.0400	+2.711%	4,106,230	+18.260%
2025-04-10	28.4700	28.490000	26.7700	27.3000	-6.314%	3,938,651	+21.465%
2025-04-09	26.7400	29.200000	26.3400	29.1400	+8.206%	6,022,793	+13.795%
2025-04-08	28.4000	28.580000	26.6100	26.9300	-1.751%	4,337,119	+23.134%
2025-04-07	26.4500	27.900000	25.9200	27.4100	-1.047%	3,850,706	+20.978%
2025-04-04	29.2800	29.330000	27.4950	27.7000	-9.566%	4,745,684	+19.711%
2025-04-03	31.4800	32.040000	30.5450	30.6300	-5.317%	2,362,235	+8.260%
2025-04-02	31.5200	32.380000	31.2800	32.3500	+1.858%	2,603,059	+2.504%
2025-04-01	31.2100	31.825000	30.7800	31.7600	+1.958%	1,969,221	+4.408%
2025-03-31	30.3300	31.295000	30.3100	31.1500	+1.268%	1,793,960	+6.453%
2025-03-28	31.0200	31.275000	30.6900	30.7600	-1.157%	2,343,762	+7.802%
2025-03-27	30.9600	31.310000	30.9600	31.1200	0.000%	1,482,169	+6.555%
2025-03-26	31.5200	31.720000	31.0100	31.1200	-0.923%	1,010,143	+6.555%
2025-03-25	31.5700	31.770000	31.3900	31.4100	+0.159%	1,472,807	+5.571%
2025-03-24	30.7000	31.380000	30.6800	31.3600	+3.022%	1,429,564	+5.740%
2025-03-21	30.1900	30.580000	30.1800	30.4400	-0.327%	2,036,031	+8.936%
2025-03-20	30.2300	30.740000	30.0600	30.5400	+0.197%	1,274,694	+8.579%
2025-03-19	30.0500	30.675000	30.0500	30.4800	+1.532%	1,159,425	+8.793%
2025-03-18	30.0300	30.280000	29.7050	30.0200	-0.233%	1,200,783	+10.460%
2025-03-17	29.4400	30.260000	29.4400	30.0900	+2.104%	1,490,773	+10.203%
2025-03-14	28.7200	29.480000	28.6300	29.4700	+3.731%	2,423,013	+12.521%
2025-03-13	29.2200	29.240000	28.2650	28.4100	-2.872%	2,136,979	+16.719%
2025-03-12	28.9700	29.360000	28.6800	29.2500	+2.273%	1,618,661	+13.368%
2025-03-11	28.4800	28.720000	28.1700	28.6000	+0.210%	1,945,662	+15.944%
2025-03-10	28.6900	28.860000	28.1750	28.5400	-2.461%	1,682,033	+16.188%
2025-03-07	29.1100	29.450000	28.6900	29.2600	-0.375%	2,719,804	+13.329%
2025-03-06	29.4900	30.060000	29.2100	29.3700	-1.969%	1,531,792	+12.904%
2025-03-05	29.1000	30.040000	29.0200	29.9600	+2.638%	2,736,390	+10.681%
2025-03-04	30.3100	30.325000	28.7500	29.1900	-4.670%	9,054,713	+13.601%
2025-03-03	31.2400	31.580000	30.3300	30.6200	-1.733%	6,420,508	+8.295%
2025-02-28	30.7700	31.180000	30.6209	31.1600	+1.267%	3,104,820	+6.418%
2025-02-27	30.8300	31.055000	30.6300	30.7700	-0.097%	2,809,699	+7.767%
2025-02-26	30.7600	31.105000	30.5800	30.8000	+0.260%	1,046,127	+7.662%
2025-02-25	30.3900	30.780000	30.2600	30.7200	+1.958%	1,559,151	+7.943%
2025-02-24	30.3600	30.759900	30.0800	30.1300	-0.758%	1,756,909	+10.056%
2025-02-21	31.8600	31.900000	30.3100	30.3600	-4.588%	1,525,344	+9.223%
2025-02-20	30.9200	32.430000	30.7700	31.8200	+6.850%	3,327,180	+4.211%
2025-02-19	29.6700	29.840000	29.4400	29.7800	-0.766%	2,792,176	+11.350%
2025-02-18	29.5900	30.090000	29.4600	30.0100	+1.078%	3,591,978	+10.497%
2025-02-14	29.6300	29.730000	29.4900	29.6900	+0.169%	1,145,720	+11.687%
2025-02-13	29.5200	29.650000	28.8700	29.6400	+0.135%	3,403,201	+11.876%
2025-02-12	29.3800	29.665000	29.3600	29.6000	-0.034%	1,281,990	+12.027%
2025-02-11	29.7600	29.760000	29.2300	29.6100	-0.870%	1,326,469	+11.989%
2025-02-10	30.3000	30.420000	29.8300	29.8700	-0.896%	1,078,739	+11.014%
2025-02-07	30.0800	30.194300	29.9350	30.1400	+0.433%	1,130,562	+10.020%
2025-02-06	30.0200	30.080000	29.7800	30.0100	+0.469%	2,307,339	+10.497%
2025-02-05	29.8600	30.005000	29.7100	29.8700	+0.606%	1,170,910	+11.014%
2025-02-04	29.5800	29.865000	29.5800	29.6900	+1.331%	1,571,870	+11.687%
2025-02-03	28.3100	29.500000	28.1000	29.3000	-2.039%	2,405,631	+13.174%
2025-01-31	30.4600	30.565000	29.8900	29.9100	-2.031%	1,586,088	+10.866%
2025-01-30	30.5300	30.760000	30.2700	30.5300	+0.461%	1,419,849	+8.614%
2025-01-29	29.9900	30.475000	29.9900	30.3900	+0.563%	1,510,851	+9.115%
2025-01-28	30.3500	30.550000	30.0500	30.2200	-0.428%	1,485,404	+9.729%
2025-01-27	30.4100	30.680000	30.2300	30.3500	-0.687%	2,746,375	+9.259%
2025-01-24	30.7200	30.780000	30.4750	30.5600	-0.359%	1,281,682	+8.508%
2025-01-23	30.4700	30.930000	30.4550	30.6700	+0.789%	1,421,445	+8.119%
2025-01-22	30.8700	30.950000	30.4200	30.4300	-1.329%	1,092,652	+8.971%
2025-01-21	30.6100	30.980000	30.6100	30.8400	+0.751%	1,522,117	+7.523%
2025-01-17	30.8400	31.110000	30.5400	30.6100	-0.714%	1,391,181	+8.331%
2025-01-16	30.6800	30.960000	30.6600	30.8300	+0.423%	1,310,052	+7.558%
2025-01-15	30.2700	30.710000	30.2700	30.7000	+2.882%	927,649	+8.013%
2025-01-14	29.6300	29.915000	29.4900	29.8400	+1.016%	1,516,845	+11.126%
2025-01-13	29.4300	29.770000	29.4100	29.5400	-0.839%	1,643,003	+12.255%
2025-01-10	30.3000	30.500000	29.5900	29.7900	-2.901%	1,456,113	+11.313%
2025-01-08	30.5100	30.695000	30.2100	30.6800	+0.065%	1,039,085	+8.083%
2025-01-07	30.9000	31.030000	30.4700	30.6600	-0.487%	962,566	+8.154%
2025-01-06	31.0900	31.250000	30.7550	30.8100	+0.456%	992,284	+7.627%
2025-01-03	30.7400	30.822500	30.5253	30.6700	+0.491%	813,427	+8.119%
2025-01-02	30.7500	30.820000	30.3100	30.5200	-0.619%	853,777	+8.650%
2024-12-31	30.6900	30.835000	30.5900	30.7100	+0.261%	969,147	+7.978%
2024-12-30	30.4300	30.820000	30.2400	30.6300	-0.196%	1,151,047	+8.260%
2024-12-27	30.6200	30.820000	30.4750	30.6900	-0.486%	911,892	+8.048%
2024-12-26	30.4900	30.860000	30.4900	30.8400	+0.554%	552,060	+7.523%
2024-12-24	30.6400	30.740000	30.4400	30.6700	+0.131%	493,069	+8.119%
2024-12-23	30.2300	30.690000	30.1500	30.6300	+0.989%	1,192,121	+8.260%
2024-12-20	29.9600	30.590000	29.7500	30.3300	+0.831%	4,037,821	+9.331%
2024-12-19	30.0100	30.390000	29.7550	30.0800	+1.279%	1,827,499	+10.239%
2024-12-18	30.8200	30.820000	29.5800	29.7000	-3.352%	1,291,381	+11.650%
2024-12-17	30.7000	30.880000	30.5550	30.7300	-0.999%	953,740	+7.908%
2024-12-16	30.8000	31.120000	30.8000	31.0400	+0.356%	1,150,278	+6.830%
2024-12-13	30.9000	31.010000	30.7513	30.9300	+0.357%	3,655,276	+7.210%
2024-12-12	31.5000	31.500000	30.8000	30.8200	-2.159%	1,357,676	+7.592%
2024-12-11	31.5800	31.765000	31.4600	31.5000	+0.191%	1,104,919	+5.270%
2024-12-10	31.8900	31.890000	31.3874	31.4400	-1.535%	1,355,924	+5.471%
2024-12-09	32.4400	32.555000	31.9300	31.9300	-1.451%	1,246,362	+3.852%
2024-12-06	32.5200	32.535000	32.3300	32.4000	-0.461%	996,974	+2.346%
2024-12-05	32.2800	32.870000	32.2800	32.5500	+0.805%	2,861,556	+1.874%
2024-12-04	32.1800	32.430000	31.9350	32.2900	+0.686%	2,804,963	+2.694%
2024-12-03	32.4800	32.620000	31.9800	32.0700	-0.774%	1,014,193	+3.399%
2024-12-02	32.2100	32.410000	32.1000	32.3200	+0.591%	1,397,441	+2.599%
2024-11-29	32.0200	32.170000	31.8800	32.1300	+0.753%	790,252	+3.206%
2024-11-27	31.8800	32.140000	31.7150	31.8900	+0.126%	1,402,033	+3.982%
2024-11-26	31.6300	31.870000	31.3700	31.8500	-0.344%	1,181,602	+4.113%
2024-11-25	32.4900	32.680000	31.9200	31.9600	-1.571%	2,469,029	+3.755%
2024-11-22	32.6300	32.780000	32.3900	32.4700	-0.643%	1,562,408	+2.125%
2024-11-21	32.7000	32.970000	32.3900	32.6800	+1.585%	2,167,479	+1.469%
2024-11-20	32.1800	32.300000	31.7800	32.1700	-1.228%	4,697,360	+3.077%
2024-11-19	32.0100	32.605000	31.7600	32.5700	+0.742%	3,135,503	+1.811%
2024-11-18	32.3600	32.690000	32.2900	32.3300	-1.010%	5,673,039	+2.567%
2024-11-15	32.8700	32.930000	32.4350	32.6600	-0.639%	1,047,095	+1.531%
2024-11-14	32.5700	33.070000	32.5700	32.8700	+1.326%	1,688,735	+0.882%
2024-11-13	32.5200	32.740000	32.3900	32.4400	-0.246%	4,728,103	+2.219%
2024-11-12	32.3600	32.680000	32.1300	32.5200	+0.370%	1,699,501	+1.968%
2024-11-11	31.9800	32.575000	31.9400	32.4000	+1.919%	1,641,967	+2.346%
2024-11-08	32.1200	32.120000	31.6550	31.7900	-1.548%	1,441,044	+4.310%
2024-11-07	31.5000	32.940000	31.4500	32.2900	+3.163%	2,563,235	+2.694%
2024-11-06	30.2900	31.400000	30.2500	31.3000	+4.368%	2,149,872	+5.942%
2024-11-05	29.7500	30.030000	29.5600	29.9900	+0.976%	934,907	+10.570%
2024-11-04	29.5800	29.960000	29.5000	29.7000	+0.780%	1,323,452	+11.650%
2024-11-01	29.4000	29.670000	29.2800	29.4700	+0.890%	1,101,364	+12.521%
2024-10-31	29.9400	29.960000	29.0650	29.2100	-2.503%	2,519,811	+13.523%
2024-10-30	29.9400	30.250000	29.8600	29.9600	-0.366%	1,435,379	+10.681%
2024-10-29	30.1400	30.220000	29.9700	30.0700	-0.529%	925,272	+10.276%
2024-10-28	29.8800	30.255000	29.7400	30.2300	+1.477%	1,119,482	+9.692%
2024-10-25	30.0100	30.090000	29.7050	29.7900	-0.634%	948,801	+11.313%
2024-10-24	30.0000	30.120000	29.6550	29.9800	-0.133%	1,017,295	+10.607%
2024-10-23	29.8900	30.085000	29.6850	30.0200	-0.199%	912,751	+10.460%
2024-10-22	29.8900	30.120000	29.8000	30.0800	+0.133%	1,304,567	+10.239%
2024-10-21	30.3800	30.490000	29.9250	30.0400	-1.476%	1,257,527	+10.386%
2024-10-18	30.6000	30.700000	30.4700	30.4900	-0.229%	1,207,212	+8.757%
2024-10-17	30.7100	30.860000	30.4600	30.5600	-0.359%	1,242,965	+8.508%
2024-10-16	30.4400	30.670000	30.4400	30.6700	+1.154%	848,712	+8.119%
2024-10-15	30.2800	30.475000	30.2001	30.3200	-0.525%	1,245,782	+9.367%
2024-10-14	30.3800	30.540000	30.2700	30.4800	+0.296%	916,339	+8.793%
2024-10-11	30.1500	30.520000	30.0700	30.3900	+0.997%	1,002,940	+9.115%
2024-10-10	29.6500	30.140000	29.6250	30.0900	+1.075%	1,463,581	+10.203%
2024-10-09	29.6800	30.000000	29.6500	29.7700	-0.168%	1,322,759	+11.387%
2024-10-08	29.8500	29.999700	29.6050	29.8200	-0.234%	1,382,733	+11.201%
2024-10-07	30.1800	30.220000	29.7100	29.8900	-1.157%	2,081,208	+10.940%
2024-10-04	29.7600	30.250000	29.7600	30.2400	+2.093%	2,337,051	+9.656%
2024-10-03	29.4900	29.670000	29.2100	29.6200	-0.202%	1,566,676	+11.951%
2024-10-02	29.3900	29.820000	29.3300	29.6800	+0.542%	1,516,941	+11.725%
2024-10-01	29.4800	29.585000	29.2200	29.5200	-0.102%	1,254,833	+12.331%
2024-09-30	29.4100	29.630000	29.2400	29.5500	+0.068%	1,115,783	+12.217%
2024-09-27	29.6500	29.835000	29.5200	29.5300	-0.337%	1,078,409	+12.293%
2024-09-26	29.2450	29.880000	29.2100	29.6300	+1.716%	1,471,697	+11.914%
2024-09-25	29.1300	29.390000	29.0950	29.1300	-0.274%	1,681,452	+13.835%
2024-09-24	28.9200	29.270000	28.8800	29.2100	+1.283%	1,356,805	+13.523%
2024-09-23	28.8600	29.060000	28.7900	28.8400	+0.243%	1,382,244	+14.979%
2024-09-20	28.7800	28.965000	28.5900	28.7700	-0.346%	1,615,246	+15.259%
2024-09-19	28.5600	28.890000	28.3200	28.8700	+2.231%	3,519,399	+14.860%
2024-09-18	28.3200	28.560000	28.1250	28.2400	-0.071%	1,275,767	+17.422%
2024-09-17	28.3300	28.500000	28.1650	28.2600	-0.141%	1,722,740	+17.339%
2024-09-16	28.1900	28.330000	27.9450	28.3000	+0.783%	987,843	+17.173%
2024-09-13	28.0000	28.170000	27.9050	28.0800	+0.465%	688,344	+18.091%
2024-09-12	27.7500	27.950000	27.5300	27.9500	+1.048%	3,720,808	+18.640%
2024-09-11	27.3900	27.670000	27.0600	27.6600	+0.728%	1,143,666	+19.884%
2024-09-10	27.4600	27.470000	26.9250	27.4600	+0.365%	1,849,811	+20.757%
2024-09-09	27.2200	27.480000	27.2200	27.3600	+1.109%	1,158,321	+21.199%
2024-09-06	27.6100	27.780000	26.9250	27.0600	-1.850%	1,483,910	+22.542%
2024-09-05	27.6400	27.815300	27.3900	27.5700	-0.109%	1,400,495	+20.276%
2024-09-04	27.3600	27.700000	27.3000	27.6000	+0.620%	1,085,420	+20.145%
2024-09-03	27.3400	27.590000	27.2500	27.4300	-0.652%	1,541,290	+20.890%
2024-08-30	27.3600	27.660000	27.2850	27.6100	+0.840%	1,207,660	+20.101%
2024-08-29	27.3800	27.625000	27.2800	27.3800	+0.293%	1,380,959	+21.110%
2024-08-28	27.3700	27.749100	27.2450	27.3000	-0.365%	1,421,717	+21.465%
2024-08-27	27.1700	27.500000	27.1000	27.4000	+0.809%	1,351,102	+21.022%
2024-08-26	27.2200	27.430000	27.1700	27.1800	+0.110%	1,339,380	+22.001%
2024-08-23	26.3300	27.240000	26.2700	27.1500	+3.705%	2,290,627	+22.136%
2024-08-22	26.1100	26.288700	26.0010	26.1800	+0.345%	1,369,265	+26.662%
2024-08-21	25.8100	26.140000	25.7200	26.0900	+0.077%	5,010,354	+27.099%
2024-08-20	26.2500	26.270000	25.8450	26.0700	-0.912%	7,075,914	+27.196%
2024-08-19	26.1800	26.465000	26.1100	26.3100	+0.650%	4,225,412	+26.036%
2024-08-16	26.1000	26.225000	26.0000	26.1400	+0.538%	1,124,813	+26.855%
2024-08-15	26.0400	26.180000	25.7200	26.0000	+0.503%	1,063,341	+27.538%
2024-08-14	25.4500	25.890000	25.4500	25.8700	+1.610%	1,504,818	+28.179%
2024-08-13	25.1700	25.470000	25.0900	25.4600	+2.003%	1,265,229	+30.244%
2024-08-12	25.0700	25.320000	24.9400	24.9600	-0.478%	1,304,092	+32.853%
2024-08-09	24.8600	25.120000	24.7700	25.0800	+1.333%	1,378,279	+32.217%
2024-08-08	24.5400	24.930000	24.1400	24.7500	+2.569%	1,484,968	+33.980%
2024-08-07	24.9700	24.980000	23.9100	24.1300	-2.110%	3,254,602	+37.422%
2024-08-06	24.1600	24.805000	23.9700	24.6500	+1.902%	2,166,962	+34.523%
2024-08-05	23.6300	24.370000	23.3000	24.1900	-2.223%	2,188,719	+37.081%
2024-08-02	25.3000	25.300000	24.4200	24.7400	-3.623%	1,995,321	+34.034%
2024-08-01	26.6700	26.670000	25.5550	25.6700	-3.605%	1,607,132	+29.178%
2024-07-31	26.3300	26.710000	26.3200	26.6300	+2.031%	1,583,506	+24.521%
2024-07-30	25.9500	26.310000	25.8400	26.1000	+0.772%	1,460,340	+27.050%
2024-07-29	26.0000	26.120000	25.7501	25.9000	-0.385%	1,350,459	+28.031%
2024-07-26	25.9700	26.150200	25.8800	26.0000	+0.736%	1,262,616	+27.538%
2024-07-25	25.6300	26.090000	25.6000	25.8100	+0.545%	1,394,862	+28.477%
2024-07-24	26.0400	26.115000	25.6350	25.6700	-1.798%	1,128,524	+29.178%
2024-07-23	26.1200	26.215000	26.0000	26.1400	-0.343%	1,392,578	+26.855%
2024-07-22	25.9900	26.266000	25.8800	26.2300	+1.079%	1,465,050	+26.420%
2024-07-19	26.0300	26.135000	25.8300	25.9500	-0.727%	1,587,130	+27.784%
2024-07-18	26.5100	26.685000	25.9550	26.1400	-1.209%	2,068,117	+26.855%
2024-07-17	26.5400	26.610000	26.3550	26.4600	-1.084%	1,707,522	+25.321%
2024-07-16	27.0900	27.099900	26.7000	26.7500	-1.219%	2,036,383	+23.963%
2024-07-15	27.1300	27.266100	26.8800	27.0800	-0.221%	1,859,289	+22.452%
2024-07-12	27.2200	27.510000	27.1300	27.1400	-0.184%	2,030,051	+22.181%
2024-07-11	27.2700	27.455000	27.1800	27.1900	+0.074%	1,582,369	+21.957%
2024-07-10	27.0400	27.240000	27.0100	27.1700	+0.854%	1,662,058	+22.046%
2024-07-09	26.9600	27.270000	26.9250	26.9400	-0.185%	1,550,168	+23.088%
2024-07-08	26.7400	27.080000	26.7400	26.9900	+1.314%	1,722,214	+22.860%
2024-07-05	26.9500	27.025000	26.6400	26.6400	-0.708%	1,545,964	+24.474%
2024-07-03	26.5800	26.970000	26.5700	26.8300	+1.513%	978,079	+23.593%
2024-07-02	26.3300	26.580000	26.1100	26.4300	+0.494%	1,600,181	+25.463%
2024-07-01	26.7100	26.890000	26.1850	26.3000	-1.202%	1,070,147	+26.084%
2024-06-28	26.5000	26.770000	26.5000	26.6200	+0.453%	1,964,873	+24.568%
2024-06-27	25.9000	26.510000	25.8100	26.5000	+2.356%	2,803,051	+25.132%
2024-06-26	26.1400	26.250000	25.6850	25.8900	-2.228%	1,712,406	+28.080%
2024-06-25	26.1800	26.620000	26.1800	26.4800	+1.146%	2,012,073	+25.227%
2024-06-24	25.8100	26.310000	25.7800	26.1800	+1.907%	1,745,698	+26.662%
2024-06-21	25.7300	25.890000	25.6300	25.6900	-0.194%	2,397,806	+29.077%
2024-06-20	25.5500	25.950000	25.5500	25.7400	+0.744%	1,823,483	+28.827%
2024-06-18	25.4900	25.790000	25.4400	25.5500	+0.235%	1,744,266	+29.785%
2024-06-17	25.1100	25.505000	25.0200	25.4900	+1.554%	1,288,435	+30.090%
2024-06-14	24.9600	25.180000	24.7300	25.1000	-0.318%	1,493,425	+32.112%
2024-06-13	25.7400	25.780000	25.1100	25.1800	-2.403%	1,785,686	+31.692%
2024-06-12	26.1400	26.270000	25.7200	25.8000	+0.116%	1,716,877	+28.527%
2024-06-11	26.0500	26.120000	25.7000	25.7700	-1.791%	1,820,823	+28.677%
2024-06-10	25.7600	26.270000	25.7600	26.2400	+1.509%	1,549,371	+26.372%
2024-06-07	25.6900	25.995000	25.6450	25.8500	-0.077%	1,434,713	+28.279%
2024-06-06	25.8600	26.020000	25.6891	25.8700	+0.194%	1,967,615	+28.179%
2024-06-05	25.8600	25.930000	25.5021	25.8200	+0.039%	1,247,002	+28.428%
2024-06-04	25.6800	25.890000	25.6200	25.8100	-0.270%	1,601,538	+28.477%
2024-06-03	25.9400	26.030000	25.6799	25.8800	-0.308%	1,691,820	+28.130%
2024-05-31	25.7900	25.990000	25.5250	25.9600	+1.169%	2,226,811	+27.735%
2024-05-30	25.6600	25.850000	25.5800	25.6600	+0.117%	2,900,236	+29.228%
2024-05-29	25.9700	25.970000	25.5900	25.6300	-2.176%	1,585,434	+29.380%
2024-05-28	26.4900	26.650000	26.0600	26.2000	-1.281%	1,659,105	+26.565%
2024-05-24	26.2500	26.645000	26.2100	26.5400	+1.530%	1,862,079	+24.943%
2024-05-23	26.4500	26.600000	26.0115	26.1400	-0.495%	3,337,776	+26.855%
2024-05-22	26.2900	26.515000	26.1900	26.2700	-0.379%	2,705,041	+26.228%
2024-05-21	26.2400	26.410000	26.0800	26.3700	-0.302%	7,491,366	+25.749%
2024-05-20	26.6400	26.690000	26.4050	26.4500	-0.899%	7,057,615	+25.369%

document.getElementById("T7r86M").onerror = function(){this.style.display='none';}; .dark-mode .h3ftsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3ftsx{ color: #333333; background-color: white; border: 2px solid #333333; }MFCManulife Financial Corp.stock NYSE

MFC
Manulife Financial Corp.
stock NYSE