Manulife Financial Corpor... (MFC)
NYSE: MFC
· Real-Time Price · USD
31.89
0.10 (0.31%)
At close: Sep 12, 2025, 3:59 PM
32.00
0.33%
After-hours: Sep 12, 2025, 07:15 PM EDT
MFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.75 | 31.92 | 31.58 | 31.89 | 31.89 | 0.31% | 1,038,523 |
| Sep 11, 2025 | 30.90 | 31.81 | 30.90 | 31.79 | 31.79 | 2.98% | 1,657,100 |
| Sep 10, 2025 | 30.92 | 31.03 | 30.75 | 30.87 | 30.87 | 0.03% | 1,227,833 |
| Sep 9, 2025 | 30.76 | 31.04 | 30.72 | 30.86 | 30.86 | 0.39% | 2,252,814 |
| Sep 8, 2025 | 30.66 | 30.88 | 30.51 | 30.74 | 30.74 | 0.26% | 2,528,915 |
| Sep 5, 2025 | 30.93 | 31.11 | 30.49 | 30.66 | 30.66 | -0.81% | 1,728,628 |
| Sep 4, 2025 | 30.59 | 30.91 | 30.55 | 30.91 | 30.91 | 1.48% | 1,709,800 |
| Sep 3, 2025 | 30.51 | 30.62 | 30.43 | 30.46 | 30.46 | -0.07% | 1,568,400 |
| Sep 2, 2025 | 30.47 | 30.59 | 30.20 | 30.48 | 30.48 | -0.88% | 1,715,300 |
| Aug 29, 2025 | 30.61 | 30.89 | 30.50 | 30.75 | 30.75 | 0.26% | 1,235,635 |
| Aug 28, 2025 | 30.37 | 30.72 | 30.26 | 30.67 | 30.67 | 1.15% | 2,101,300 |
| Aug 27, 2025 | 30.08 | 30.43 | 29.94 | 30.32 | 30.32 | 0.73% | 2,875,557 |
| Aug 26, 2025 | 30.01 | 30.11 | 29.77 | 30.10 | 30.10 | 0.13% | 2,218,600 |
| Aug 25, 2025 | 30.71 | 30.76 | 30.06 | 30.06 | 30.06 | -2.21% | 2,032,030 |
| Aug 22, 2025 | 30.23 | 30.83 | 30.08 | 30.74 | 30.74 | 2.26% | 1,586,200 |
| Aug 21, 2025 | 29.95 | 30.08 | 29.70 | 30.06 | 30.06 | -0.07% | 1,902,900 |
| Aug 20, 2025 | 30.16 | 30.25 | 30.00 | 30.08 | 30.08 | -1.09% | 2,688,500 |
| Aug 19, 2025 | 30.59 | 30.69 | 30.38 | 30.41 | 30.09 | -0.75% | 7,708,959 |
| Aug 18, 2025 | 30.31 | 30.68 | 30.28 | 30.64 | 30.32 | 0.86% | 2,061,700 |
| Aug 15, 2025 | 30.70 | 30.75 | 30.36 | 30.38 | 30.06 | -0.69% | 3,074,231 |