Manulife Financial Corpor... (MFC)
NYSE: MFC
· Real-Time Price · USD
30.59
0.11 (0.36%)
At close: Aug 14, 2025, 3:59 PM
30.88
0.93%
Pre-market: Aug 15, 2025, 08:38 AM EDT
MFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.45 | 30.65 | 30.38 | 30.59 | 30.59 | 0.36% | 1,311,648 |
| Aug 13, 2025 | 30.38 | 30.59 | 30.24 | 30.48 | 30.48 | 1.09% | 5,812,000 |
| Aug 12, 2025 | 29.85 | 30.24 | 29.85 | 30.15 | 30.15 | 0.84% | 1,219,300 |
| Aug 11, 2025 | 30.18 | 30.30 | 29.80 | 29.90 | 29.90 | -0.63% | 2,022,112 |
| Aug 8, 2025 | 30.18 | 30.42 | 29.89 | 30.09 | 30.09 | 0.07% | 3,369,850 |
| Aug 7, 2025 | 30.99 | 31.12 | 29.92 | 30.07 | 30.07 | -3.81% | 3,432,300 |
| Aug 6, 2025 | 31.00 | 31.39 | 30.86 | 31.26 | 31.26 | 1.43% | 1,673,600 |
| Aug 5, 2025 | 30.86 | 31.00 | 30.56 | 30.82 | 30.82 | -0.16% | 1,520,813 |
| Aug 4, 2025 | 30.61 | 30.90 | 30.55 | 30.87 | 30.87 | 1.38% | 1,857,200 |
| Aug 1, 2025 | 30.65 | 30.68 | 30.28 | 30.45 | 30.45 | -1.65% | 2,277,400 |
| Jul 31, 2025 | 30.65 | 31.15 | 30.60 | 30.96 | 30.96 | 0.85% | 2,249,700 |
| Jul 30, 2025 | 31.46 | 31.46 | 30.61 | 30.70 | 30.70 | -2.48% | 2,095,002 |
| Jul 29, 2025 | 31.55 | 31.68 | 31.33 | 31.48 | 31.48 | 0.06% | 1,566,800 |
| Jul 28, 2025 | 31.33 | 31.52 | 31.05 | 31.46 | 31.46 | 0.45% | 2,250,129 |
| Jul 25, 2025 | 31.14 | 31.37 | 31.01 | 31.32 | 31.32 | 0.58% | 1,051,158 |
| Jul 24, 2025 | 31.20 | 31.43 | 31.10 | 31.14 | 31.14 | -0.64% | 1,239,640 |
| Jul 23, 2025 | 30.97 | 31.35 | 30.88 | 31.34 | 31.34 | 1.75% | 1,765,500 |
| Jul 22, 2025 | 30.60 | 30.86 | 30.47 | 30.80 | 30.80 | 0.95% | 1,297,700 |
| Jul 21, 2025 | 31.00 | 31.08 | 30.50 | 30.51 | 30.51 | -1.01% | 2,200,600 |
| Jul 18, 2025 | 31.01 | 31.04 | 30.76 | 30.82 | 30.82 | -0.29% | 2,156,312 |