Manulife Financial Corporation
MFC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $43.86 | $44.00 | $43.00 | $43.49 | +0.02% | 921.09K |
| Sep 10, 2026 | $43.04 | $43.61 | $42.80 | $43.48 | +1.26% | 1.67M |
| Sep 9, 2026 | $43.34 | $43.34 | $42.79 | $42.94 | -1.01% | 3.51M |
| Sep 8, 2026 | $44.11 | $44.28 | $43.33 | $43.38 | -2.17% | 4.07M |
| Sep 4, 2026 | $44.37 | $44.55 | $44.13 | $44.34 | -0.56% | 1.02M |
| Sep 3, 2026 | $43.64 | $44.66 | $43.56 | $44.59 | +3.00% | 1.99M |
| Sep 2, 2026 | $42.37 | $43.31 | $42.26 | $43.29 | +2.73% | 1.90M |
| Sep 1, 2026 | $42.38 | $42.60 | $41.91 | $42.14 | -0.64% | 2.42M |
| Aug 31, 2026 | $42.93 | $43.09 | $42.31 | $42.41 | -0.82% | 1.52M |
| Aug 28, 2026 | $43.22 | $43.37 | $42.56 | $42.76 | -0.90% | 1.91M |
| Aug 27, 2026 | $43.00 | $43.43 | $42.84 | $43.15 | -0.19% | 1.26M |
| Aug 26, 2026 | $43.21 | $43.42 | $42.92 | $43.23 | +0.14% | 941.37K |
| Aug 25, 2026 | $43.00 | $43.19 | $42.50 | $43.17 | +0.82% | 1.32M |
| Aug 24, 2026 | $42.31 | $42.96 | $42.31 | $42.82 | +0.73% | 1.78M |
| Aug 21, 2026 | $42.48 | $42.97 | $42.44 | $42.51 | +0.09% | 5.22M |
| Aug 20, 2026 | $43.37 | $43.43 | $42.33 | $42.47 | -2.19% | 12.55M |
| Aug 19, 2026 | $44.25 | $44.25 | $43.21 | $43.42 | -1.39% | 2.31M |
| Aug 18, 2026 | $44.32 | $44.42 | $44.03 | $44.03 | -0.45% | 972.48K |
| Aug 17, 2026 | $44.41 | $44.75 | $44.16 | $44.23 | -0.52% | 5.24M |
| Aug 14, 2026 | $44.00 | $44.47 | $43.97 | $44.46 | +1.23% | 967.14K |
| Aug 13, 2026 | $44.00 | $44.31 | $43.63 | $43.92 | +0.32% | 4.50M |
| Aug 12, 2026 | $44.02 | $44.17 | $43.74 | $43.78 | -0.09% | 2.96M |
| Aug 11, 2026 | $44.16 | $44.40 | $43.81 | $43.82 | -0.75% | 2.92M |
| Aug 10, 2026 | $44.22 | $44.56 | $43.93 | $44.15 | -0.38% | 2.42M |
| Aug 7, 2026 | $44.79 | $45.08 | $43.94 | $44.32 | -0.58% | 2.08M |
| Aug 6, 2026 | $45.00 | $45.33 | $44.40 | $44.58 | +0.29% | 2.95M |
| Aug 5, 2026 | $43.43 | $44.61 | $41.68 | $44.45 | -0.71% | 5.14M |
| Aug 4, 2026 | $44.43 | $44.79 | $44.16 | $44.77 | +0.58% | 2.31M |
| Aug 3, 2026 | $44.60 | $44.73 | $44.33 | $44.51 | 0.00% | 977.57K |
| Jul 31, 2026 | $44.60 | $44.73 | $44.33 | $44.51 | -0.09% | 1.82M |
| Jul 30, 2026 | $44.23 | $44.62 | $44.09 | $44.55 | +1.43% | 1.35M |
| Jul 29, 2026 | $44.25 | $44.53 | $43.84 | $43.92 | -1.61% | 2.56M |
| Jul 28, 2026 | $43.95 | $44.68 | $43.80 | $44.64 | +1.32% | 2.27M |
| Jul 27, 2026 | $43.78 | $44.13 | $43.64 | $44.06 | +0.89% | 1.60M |
| Jul 24, 2026 | $43.18 | $43.81 | $43.02 | $43.67 | +1.42% | 1.56M |
| Jul 23, 2026 | $42.69 | $43.11 | $42.58 | $43.06 | +0.05% | 2.08M |
| Jul 22, 2026 | $43.00 | $43.39 | $42.91 | $43.04 | +0.49% | 1.15M |
| Jul 21, 2026 | $42.64 | $42.86 | $42.35 | $42.83 | +0.78% | 1.18M |
| Jul 20, 2026 | $43.36 | $43.56 | $42.47 | $42.50 | -2.05% | 1.50M |
| Jul 17, 2026 | $43.05 | $43.55 | $42.90 | $43.39 | +0.05% | 1.81M |
| Jul 16, 2026 | $42.84 | $43.37 | $42.84 | $43.37 | +0.70% | 1.72M |
| Jul 15, 2026 | $41.89 | $43.21 | $41.87 | $43.07 | +3.31% | 1.95M |
| Jul 14, 2026 | $41.53 | $41.84 | $41.42 | $41.69 | +0.97% | 1.38M |
| Jul 13, 2026 | $41.33 | $41.52 | $40.98 | $41.29 | 0.00% | 1.15M |
| Jul 10, 2026 | $41.66 | $41.74 | $41.29 | $41.29 | -0.48% | 775.37K |
| Jul 9, 2026 | $41.35 | $41.73 | $41.28 | $41.49 | +0.97% | 1.32M |
| Jul 8, 2026 | $41.26 | $41.33 | $40.88 | $41.09 | -0.75% | 1.32M |
| Jul 7, 2026 | $41.33 | $41.67 | $41.14 | $41.40 | +0.10% | 1.36M |
| Jul 6, 2026 | $41.53 | $41.70 | $41.07 | $41.36 | +0.44% | 1.36M |
| Jul 2, 2026 | $41.00 | $41.20 | $40.56 | $41.18 | +1.13% | 1.58M |
| Jul 1, 2026 | $40.43 | $41.04 | $40.43 | $40.72 | +0.52% | 795.77K |
| Jun 30, 2026 | $40.70 | $40.91 | $40.16 | $40.51 | -0.42% | 1.74M |
| Jun 29, 2026 | $40.28 | $40.69 | $39.98 | $40.68 | +0.97% | 1.59M |
| Jun 26, 2026 | $40.29 | $40.53 | $40.08 | $40.29 | +0.27% | 1.12M |
| Jun 25, 2026 | $40.00 | $40.73 | $39.94 | $40.18 | +1.21% | 1.49M |
| Jun 24, 2026 | $40.15 | $40.23 | $39.48 | $39.70 | -1.22% | 4.43M |
| Jun 23, 2026 | $40.10 | $40.47 | $39.96 | $40.19 | -0.37% | 1.86M |
| Jun 22, 2026 | $40.43 | $41.00 | $40.18 | $40.34 | -0.66% | 2.75M |
| Jun 18, 2026 | $40.65 | $40.82 | $40.35 | $40.61 | +0.54% | 1.43M |
| Jun 17, 2026 | $40.97 | $41.39 | $40.30 | $40.39 | — | 2.50M |
