Manulife Financial Corpor... (MFC)
30.65
-1.70 (-5.26%)
At close: Apr 03, 2025, 3:59 PM
30.35
-0.98%
Pre-market: Apr 04, 2025, 04:58 AM EDT
Manulife Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 31.48 | 32.04 | 30.55 | 30.63 | -1.72 | -5.32% | 2,149,789 |
| Apr 2, 2025 | 31.52 | 32.38 | 31.28 | 32.35 | 0.59 | 1.86% | 2,603,100 |
| Apr 1, 2025 | 31.21 | 31.83 | 30.78 | 31.76 | 0.61 | 1.96% | 1,969,221 |
| Mar 31, 2025 | 30.33 | 31.30 | 30.31 | 31.15 | 0.39 | 1.27% | 1,793,960 |
| Mar 28, 2025 | 31.02 | 31.28 | 30.69 | 30.76 | -0.36 | -1.16% | 2,343,762 |
| Mar 27, 2025 | 30.96 | 31.31 | 30.96 | 31.12 | 0.00 | 0.00% | 1,482,200 |
| Mar 26, 2025 | 31.52 | 31.72 | 31.01 | 31.12 | -0.29 | -0.92% | 1,023,304 |
| Mar 25, 2025 | 31.57 | 31.77 | 31.39 | 31.41 | 0.05 | 0.16% | 1,473,789 |
| Mar 24, 2025 | 30.70 | 31.38 | 30.68 | 31.36 | 0.92 | 3.02% | 1,450,275 |
| Mar 21, 2025 | 30.19 | 30.58 | 30.18 | 30.44 | -0.10 | -0.33% | 2,165,911 |
| Mar 20, 2025 | 30.23 | 30.74 | 30.06 | 30.54 | 0.06 | 0.20% | 1,289,115 |
| Mar 19, 2025 | 30.05 | 30.68 | 30.05 | 30.48 | 0.46 | 1.53% | 1,176,245 |
| Mar 18, 2025 | 30.03 | 30.28 | 29.71 | 30.02 | -0.07 | -0.23% | 1,209,200 |
| Mar 17, 2025 | 29.44 | 30.26 | 29.44 | 30.09 | 0.62 | 2.10% | 1,511,900 |
| Mar 14, 2025 | 28.72 | 29.48 | 28.63 | 29.47 | 1.06 | 3.73% | 2,453,344 |
| Mar 13, 2025 | 29.22 | 29.24 | 28.27 | 28.41 | -0.84 | -2.87% | 3,058,861 |
| Mar 12, 2025 | 28.97 | 29.36 | 28.68 | 29.25 | 0.65 | 2.27% | 1,628,900 |
| Mar 11, 2025 | 28.48 | 28.72 | 28.17 | 28.60 | 0.06 | 0.21% | 2,147,000 |
| Mar 10, 2025 | 28.69 | 28.86 | 28.18 | 28.54 | -0.72 | -2.46% | 1,694,029 |
| Mar 7, 2025 | 29.11 | 29.45 | 28.69 | 29.26 | -0.11 | -0.37% | 2,730,015 |
| Mar 6, 2025 | 29.49 | 30.06 | 29.21 | 29.37 | -0.59 | -1.97% | 1,551,712 |
| Mar 5, 2025 | 29.10 | 30.04 | 29.02 | 29.96 | 0.77 | 2.64% | 4,158,916 |
| Mar 4, 2025 | 30.31 | 30.33 | 28.75 | 29.19 | -1.43 | -4.67% | 9,064,635 |
| Mar 3, 2025 | 31.24 | 31.58 | 30.33 | 30.62 | -0.54 | -1.73% | 6,438,013 |
| Feb 28, 2025 | 30.77 | 31.18 | 30.62 | 31.16 | 0.39 | 1.27% | 2,821,326 |
| Feb 27, 2025 | 30.83 | 31.06 | 30.63 | 30.77 | -0.03 | -0.10% | 3,956,706 |
| Feb 26, 2025 | 30.76 | 31.11 | 30.58 | 30.80 | 0.08 | 0.26% | 2,186,100 |
| Feb 25, 2025 | 30.39 | 30.78 | 30.26 | 30.72 | 0.59 | 1.96% | 2,599,300 |
| Feb 24, 2025 | 30.36 | 30.76 | 30.08 | 30.13 | -0.23 | -0.76% | 2,806,700 |
| Feb 21, 2025 | 31.86 | 31.90 | 30.31 | 30.36 | -1.46 | -4.59% | 2,557,749 |
| Feb 20, 2025 | 30.92 | 32.43 | 30.77 | 31.82 | 2.04 | 6.85% | 4,449,975 |
| Feb 19, 2025 | 29.67 | 29.84 | 29.44 | 29.78 | -0.23 | -0.77% | 2,807,000 |
| Feb 18, 2025 | 29.59 | 30.09 | 29.46 | 30.01 | 0.32 | 1.08% | 3,614,900 |
| Feb 14, 2025 | 29.63 | 29.73 | 29.49 | 29.69 | 0.05 | 0.17% | 1,150,900 |
| Feb 13, 2025 | 29.52 | 29.65 | 28.87 | 29.64 | 0.04 | 0.14% | 6,650,612 |
| Feb 12, 2025 | 29.38 | 29.67 | 29.36 | 29.60 | -0.01 | -0.03% | 1,320,013 |
| Feb 11, 2025 | 29.76 | 29.76 | 29.23 | 29.61 | -0.26 | -0.87% | 1,348,504 |
| Feb 10, 2025 | 30.30 | 30.42 | 29.83 | 29.87 | -0.27 | -0.90% | 1,886,200 |
| Feb 7, 2025 | 30.08 | 30.19 | 29.94 | 30.14 | 0.13 | 0.43% | 2,002,424 |
| Feb 6, 2025 | 30.02 | 30.08 | 29.78 | 30.01 | 0.14 | 0.47% | 2,411,648 |
| Feb 5, 2025 | 29.86 | 30.01 | 29.71 | 29.87 | 0.18 | 0.61% | 1,171,034 |
| Feb 4, 2025 | 29.58 | 29.87 | 29.58 | 29.69 | 0.39 | 1.33% | 1,601,613 |
| Feb 3, 2025 | 28.31 | 29.50 | 28.10 | 29.30 | -0.61 | -2.04% | 2,518,234 |
| Jan 31, 2025 | 30.46 | 30.57 | 29.89 | 29.91 | -0.62 | -2.03% | 1,601,400 |
| Jan 30, 2025 | 30.53 | 30.76 | 30.27 | 30.53 | 0.14 | 0.46% | 2,461,214 |
| Jan 29, 2025 | 29.99 | 30.48 | 29.99 | 30.39 | 0.17 | 0.56% | 1,673,800 |
| Jan 28, 2025 | 30.35 | 30.55 | 30.05 | 30.22 | -0.13 | -0.43% | 1,942,967 |
| Jan 27, 2025 | 30.41 | 30.68 | 30.23 | 30.35 | -0.21 | -0.69% | 3,526,677 |
| Jan 24, 2025 | 30.72 | 30.78 | 30.48 | 30.56 | -0.11 | -0.36% | 1,429,600 |
| Jan 23, 2025 | 30.47 | 30.93 | 30.46 | 30.67 | 0.24 | 0.79% | 1,957,846 |