Skip to main content

Manulife Financial Corporation (NY:MFC)

31.48 -0.52 (-1.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 31.93 32.09 31.84 32.00 2,733,381 +0.04(+0.13%)
Jun 30, 2025 32.00 32.17 31.85 31.96 1,869,730 -0.03(-0.09%)
Jun 27, 2025 32.14 32.44 31.84 31.99 5,798,368 -0.09(-0.28%)
Jun 26, 2025 31.50 32.16 31.31 32.08 2,207,820 +0.80(+2.56%)
Jun 25, 2025 31.48 31.49 31.19 31.28 3,310,337 -0.24(-0.76%)
Jun 24, 2025 31.52 31.68 31.35 31.52 2,010,271 +0.21(+0.67%)
Jun 23, 2025 30.56 31.32 30.55 31.31 2,278,985 +0.64(+2.09%)
Jun 20, 2025 30.99 30.99 30.62 30.67 2,705,216 +0.04(+0.13%)
Jun 18, 2025 30.97 30.97 30.41 30.63 2,282,102 -0.25(-0.81%)
Jun 17, 2025 31.14 31.33 30.77 30.88 1,824,438 -0.35(-1.12%)
Jun 16, 2025 31.45 31.62 31.18 31.23 3,123,356 +0.05(+0.16%)
Jun 13, 2025 31.94 31.94 31.10 31.18 2,765,972 -0.96(-2.99%)
Jun 12, 2025 31.93 32.16 31.77 32.14 1,763,948 +0.13(+0.41%)
Jun 11, 2025 32.11 32.33 31.96 32.01 1,419,967 -0.04(-0.12%)
Jun 10, 2025 32.43 32.43 31.98 32.05 1,406,770 -0.28(-0.87%)
Jun 09, 2025 32.44 32.48 32.12 32.33 3,312,004 -0.11(-0.34%)
Jun 06, 2025 32.24 32.51 32.17 32.44 1,162,916 +0.39(+1.22%)
Jun 05, 2025 32.00 32.23 31.88 32.05 1,251,776 +0.11(+0.34%)
Jun 04, 2025 32.05 32.19 31.82 31.94 1,239,838 +0.00(+0.00%)
Jun 03, 2025 31.76 32.07 31.66 31.94 1,271,365 -0.03(-0.09%)
Jun 02, 2025 31.83 31.98 31.60 31.97 1,533,315 +0.13(+0.41%)
May 30, 2025 31.68 31.97 31.62 31.84 1,803,071 +0.10(+0.32%)
May 29, 2025 31.77 31.81 31.56 31.74 1,040,258 +0.23(+0.73%)
May 28, 2025 31.81 31.81 31.35 31.51 1,513,248 -0.25(-0.79%)
May 27, 2025 31.71 31.92 31.55 31.76 1,278,933 +0.55(+1.76%)
May 23, 2025 30.77 31.32 30.54 31.21 1,162,044 +0.27(+0.87%)
May 22, 2025 31.39 31.45 30.66 30.94 2,003,441 +0.17(+0.55%)
May 21, 2025 31.51 31.51 30.76 30.77 6,632,791 -1.03(-3.24%)
May 20, 2025 31.67 32.19 31.18 31.80 11,079,559 -0.27(-0.84%)
May 19, 2025 31.82 32.14 31.81 32.07 727,691 +0.07(+0.22%)
May 16, 2025 31.80 32.17 31.80 32.00 1,685,707 +0.13(+0.41%)
May 15, 2025 31.60 31.99 31.48 31.87 2,631,020 +0.13(+0.41%)
May 14, 2025 31.76 31.79 31.48 31.74 2,861,929 -0.01(-0.03%)
May 13, 2025 31.60 31.99 31.46 31.75 2,851,122 +0.15(+0.47%)
May 12, 2025 31.67 31.95 31.41 31.60 1,907,775 +0.85(+2.76%)
May 09, 2025 31.43 31.43 30.61 30.75 1,406,247 -0.40(-1.28%)
May 08, 2025 30.69 31.43 30.23 31.15 2,712,105 -0.22(-0.70%)
May 07, 2025 31.29 31.51 31.16 31.37 1,605,469 +0.08(+0.26%)
May 06, 2025 31.16 31.42 30.98 31.29 1,671,664 -0.02(-0.06%)
May 05, 2025 31.31 31.59 31.27 31.31 1,630,732 -0.26(-0.82%)
May 02, 2025 31.41 31.73 31.34 31.57 2,135,763 +0.73(+2.37%)
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 Of Service.