ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MFC Manulife Financial Corporation

33.83
0.40 (1.20%)
Mar 28 2024 - Closed
Delayed by 15 minutes

MFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 33.83 0.40 1.20% 33.43 34.05 33.43 12,649,812
Mar 27 2024 33.43 0.60 1.83% 32.91 33.47 32.91 4,648,601
Mar 26 2024 32.83 -0.15 -0.45% 32.99 33.12 32.81 7,827,421
Mar 25 2024 32.98 0.32 0.98% 32.59 33.14 32.59 6,826,691
Mar 22 2024 32.66 -0.22 -0.67% 32.89 33.06 32.59 5,452,904
Mar 21 2024 32.88 0.01 0.03% 32.95 33.20 32.85 7,804,500
Mar 20 2024 32.87 0.04 0.12% 32.79 32.99 32.71 3,301,745
Mar 19 2024 32.83 0.23 0.71% 32.70 33.00 32.62 5,314,967
Mar 18 2024 32.60 -0.07 -0.21% 32.69 32.85 32.59 5,123,409
Mar 15 2024 32.67 -0.07 -0.21% 32.69 32.95 32.60 15,008,416
Mar 14 2024 32.74 0.03 0.09% 32.66 32.75 32.35 5,353,697
Mar 13 2024 32.71 0.46 1.43% 32.22 32.72 32.13 8,331,435
Mar 12 2024 32.25 0.15 0.47% 32.02 32.27 31.89 5,394,963
Mar 11 2024 32.10 0.06 0.19% 31.88 32.10 31.84 4,103,401
Mar 08 2024 32.04 -0.21 -0.65% 32.25 32.32 31.87 8,150,620
Mar 07 2024 32.25 -0.13 -0.40% 32.40 32.58 32.20 5,403,246
Mar 06 2024 32.38 -0.29 -0.89% 32.68 32.87 32.20 7,069,099
Mar 05 2024 32.67 0.12 0.37% 32.48 32.84 32.43 9,866,260
Mar 04 2024 32.55 0.17 0.53% 32.18 32.64 32.11 6,231,235
Mar 01 2024 32.38 0.17 0.53% 32.24 32.65 32.22 6,035,112
Feb 29 2024 32.21 -0.03 -0.09% 32.41 32.45 32.10 21,985,254
Feb 28 2024 32.24 -0.38 -1.16% 32.54 32.62 32.15 8,178,024
Feb 27 2024 32.62 -0.12 -0.37% 32.42 32.63 32.10 9,216,396
Feb 26 2024 32.74 -0.07 -0.21% 32.70 33.08 32.66 7,759,922
Feb 23 2024 32.81 0.09 0.28% 32.75 33.02 32.70 6,839,043
Feb 22 2024 32.72 0.31 0.96% 32.65 32.85 32.56 11,425,887
Feb 21 2024 32.41 -0.58 -1.76% 32.84 32.89 32.22 10,743,960
Feb 20 2024 32.99 -0.31 -0.93% 33.13 33.30 32.80 11,416,972
Feb 16 2024 33.30 -0.05 -0.15% 33.16 33.58 33.16 7,104,050
Feb 15 2024 33.35 2.68 8.74% 32.00 33.42 31.93 12,248,349
Feb 14 2024 30.67 0.54 1.79% 30.23 30.75 30.23 2,834,963
Feb 13 2024 30.13 -0.33 -1.08% 30.24 30.40 29.82 4,830,709
Feb 12 2024 30.46 0.05 0.16% 30.42 30.67 30.32 11,470,184
Feb 09 2024 30.41 0.16 0.53% 30.23 30.46 29.91 4,394,394
Feb 08 2024 30.25 -0.16 -0.53% 30.30 30.42 29.99 5,584,076
Feb 07 2024 30.41 0.40 1.33% 30.10 30.46 29.90 6,397,366
Feb 06 2024 30.01 0.43 1.45% 29.78 30.10 29.61 7,587,207
Feb 05 2024 29.58 0.14 0.48% 29.28 29.63 29.09 9,293,420
Feb 02 2024 29.44 0.14 0.48% 29.30 29.52 29.09 4,576,908
Feb 01 2024 29.30 -0.42 -1.41% 29.58 29.70 28.95 5,048,013
Jan 31 2024 29.72 -0.06 -0.20% 29.80 29.98 29.69 7,259,632
Jan 30 2024 29.78 0.45 1.53% 29.39 29.84 29.30 6,842,955
Jan 29 2024 29.33 -0.06 -0.20% 29.34 29.38 29.15 5,748,000
Jan 26 2024 29.39 -0.14 -0.47% 29.53 29.55 29.29 3,735,083
Jan 25 2024 29.53 0.29 0.99% 29.36 29.55 29.33 5,693,407
Jan 24 2024 29.24 0.26 0.90% 29.10 29.33 29.07 10,447,373
Jan 23 2024 28.98 0.12 0.42% 28.91 29.07 28.87 3,523,970
Jan 22 2024 28.86 0.39 1.37% 28.53 28.86 28.53 3,106,738
Jan 19 2024 28.47 0.13 0.46% 28.35 28.64 28.28 3,244,860
Jan 18 2024 28.34 -0.05 -0.18% 28.45 28.54 28.06 5,603,970
Jan 17 2024 28.39 -0.29 -1.01% 28.40 28.45 28.16 3,879,866
Jan 16 2024 28.68 0.06 0.21% 28.47 28.68 28.41 3,028,620
Jan 15 2024 28.62 0.01 0.03% 28.61 28.67 28.40 1,870,344
Jan 12 2024 28.61 -0.16 -0.56% 28.85 29.04 28.44 8,071,907
Jan 11 2024 28.77 -0.16 -0.55% 28.86 28.91 28.45 6,259,106
Jan 10 2024 28.93 0.07 0.24% 28.83 29.03 28.77 3,880,556
Jan 09 2024 28.86 -0.39 -1.33% 29.17 29.17 28.81 2,677,330
Jan 08 2024 29.25 0.11 0.38% 29.07 29.25 29.07 6,853,081
Jan 05 2024 29.14 0.25 0.87% 28.80 29.17 28.80 1,889,644
Jan 04 2024 28.89 0.03 0.10% 28.95 29.16 28.83 4,950,993
Jan 03 2024 28.86 -0.24 -0.82% 28.97 29.03 28.81 3,441,906
Jan 02 2024 29.10 -0.18 -0.61% 29.11 29.24 29.04 4,994,599

Your Recent History

Delayed Upgrade Clock