MFC

Manulife Financial Historical Data

MFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 24.15 0.00 0.0% 24.15 24.15 24.15 0
Nov 26 2021 24.15 -0.78 -3.13% 24.25 24.39 23.77 8,738,630
Nov 25 2021 24.93 0.15 0.61% 24.85 24.95 24.73 13,098,066
Nov 24 2021 24.78 0.07 0.28% 24.63 24.84 24.57 15,345,735
Nov 23 2021 24.71 0.28 1.15% 24.57 24.82 24.54 12,652,511
Nov 22 2021 24.43 0.00 0.0% 24.60 24.65 24.33 10,658,992
Nov 19 2021 24.43 -0.54 -2.16% 24.87 24.88 24.28 11,756,755
Nov 18 2021 24.97 -0.66 -2.58% 25.51 25.60 24.88 22,889,375
Nov 17 2021 25.63 -0.18 -0.7% 25.85 25.96 25.40 16,224,048
Nov 16 2021 25.81 0.94 3.78% 25.15 26.05 25.05 13,237,993
Nov 15 2021 24.87 -0.11 -0.44% 25.00 25.08 24.83 5,926,974
Nov 12 2021 24.98 -0.09 -0.36% 25.08 25.11 24.85 7,130,465
Nov 11 2021 25.07 0.12 0.48% 25.05 25.17 24.91 2,069,133
Nov 10 2021 24.95 0.13 0.52% 24.75 25.02 24.75 6,885,793
Nov 09 2021 24.82 -0.18 -0.72% 24.96 25.03 24.70 6,028,546
Nov 08 2021 25.00 0.63 2.59% 24.73 25.01 24.55 4,955,772
Nov 05 2021 24.37 0.00 +0.00% 24.33 24.75 24.26 0
Nov 05 2021 24.37 0.33 1.37% 24.33 24.75 24.26 8,564,551
Nov 04 2021 24.04 -0.96 -3.84% 24.92 24.93 23.86 13,455,621
Nov 03 2021 25.00 0.44 1.79% 24.58 25.07 24.57 5,192,804
Nov 02 2021 24.56 0.15 0.61% 24.47 24.62 24.34 3,717,249
Nov 01 2021 24.41 0.30 1.24% 24.30 24.46 24.12 4,789,484
Oct 29 2021 24.11 -0.57 -2.31% 24.71 24.73 24.05 9,272,793
Oct 28 2021 24.68 0.05 0.2% 24.68 24.76 24.58 2,500,951
Oct 27 2021 24.63 -0.46 -1.83% 25.07 25.10 24.63 3,665,461
Oct 26 2021 25.09 -0.03 -0.12% 25.16 25.25 25.08 2,693,732
Oct 25 2021 25.12 -0.01 -0.04% 25.23 25.23 24.99 4,346,558
Oct 22 2021 25.13 0.07 0.28% 25.14 25.26 25.02 4,239,179
Oct 21 2021 25.06 0.01 0.04% 25.00 25.31 24.95 3,666,590
Oct 20 2021 25.05 0.04 0.16% 24.90 25.09 24.84 3,003,788
Oct 19 2021 25.01 0.07 0.28% 25.03 25.09 24.94 1,757,317
Oct 18 2021 24.94 -0.07 -0.28% 24.95 25.01 24.75 2,730,730
Oct 15 2021 25.01 0.16 0.64% 25.05 25.17 24.96 2,140,128
Oct 14 2021 24.85 0.34 1.39% 24.65 25.01 24.57 7,130,808
Oct 13 2021 24.51 0.00 +0.00% 24.62 24.65 24.16 0
Oct 13 2021 24.51 -0.13 -0.53% 24.62 24.65 24.16 4,676,912
Oct 12 2021 24.64 -0.01 -0.04% 24.59 24.69 24.44 3,736,054
Oct 11 2021 24.65 0.00 +0.00% 24.42 24.78 24.37 0
Oct 08 2021 24.65 0.22 0.9% 24.42 24.78 24.37 2,594,005
Oct 07 2021 24.43 0.00 +0.00% 24.59 24.67 24.38 0
Oct 07 2021 24.43 0.09 0.37% 24.59 24.67 24.38 2,861,996
Oct 06 2021 24.34 -0.34 -1.38% 24.50 24.60 24.23 6,378,196
Oct 05 2021 24.68 0.23 0.94% 24.55 24.81 24.50 2,262,843
Oct 04 2021 24.45 -0.10 -0.41% 24.50 24.74 24.35 2,657,402
Oct 01 2021 24.55 0.17 0.7% 24.35 24.70 24.24 2,498,828
Sep 30 2021 24.38 -0.37 -1.49% 24.88 24.89 24.31 5,867,507
Sep 29 2021 24.75 -0.02 -0.08% 24.79 24.94 24.68 2,915,263
Sep 28 2021 24.77 0.00 +0.00% 24.86 24.98 24.59 0
Sep 28 2021 24.77 -0.17 -0.68% 24.86 24.98 24.59 3,224,141
Sep 27 2021 24.94 0.51 2.09% 24.51 24.99 24.50 3,519,700
Sep 24 2021 24.43 -0.08 -0.33% 24.43 24.65 24.40 1,823,093
Sep 23 2021 24.51 0.53 2.21% 24.04 24.53 24.04 3,615,121
Sep 22 2021 23.98 0.31 1.31% 23.84 24.13 23.84 2,490,501
Sep 21 2021 23.67 0.00 +0.00% 24.00 24.07 23.66 0
Sep 21 2021 23.67 -0.18 -0.75% 24.00 24.07 23.66 3,730,574
Sep 20 2021 23.85 -0.66 -2.69% 24.15 24.18 23.51 6,361,038
Sep 17 2021 24.51 0.00 +0.00% 24.81 24.95 24.48 0
Sep 17 2021 24.51 -0.44 -1.76% 24.81 24.95 24.48 10,895,246
Sep 16 2021 24.95 0.08 0.32% 24.95 25.09 24.83 2,783,783
Sep 15 2021 24.87 0.33 1.34% 24.51 24.93 24.51 4,025,018
Sep 14 2021 24.54 -0.18 -0.73% 24.72 24.80 24.49 5,557,208
Sep 13 2021 24.72 0.28 1.15% 24.53 24.72 24.46 8,212,156
Sep 10 2021 24.44 -0.15 -0.61% 24.67 24.72 24.42 5,811,322
Sep 09 2021 24.59 -0.02 -0.08% 24.57 24.97 24.47 7,475,367
Sep 08 2021 24.61 0.00 +0.00% 24.65 24.66 24.46 0
Sep 08 2021 24.61 -0.01 -0.04% 24.65 24.66 24.46 3,771,702
Sep 07 2021 24.62 0.20 0.82% 24.54 24.80 24.50 10,400,460
Sep 06 2021 24.42 0.00 +0.00% 24.50 24.55 24.35 0
Sep 03 2021 24.42 0.00 +0.00% 24.50 24.55 24.35 0
Sep 03 2021 24.42 -0.08 -0.33% 24.50 24.55 24.35 3,386,673
Sep 02 2021 24.50 -0.06 -0.24% 24.54 24.68 24.45 2,500,210
Sep 01 2021 24.56 -0.01 -0.04% 24.60 24.78 24.47 2,331,394
Your Recent History
TSX
MFC
Manulife F..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 00:05:18