Manulife Financial Corporation (MFC)

Last Price43.24

Change-0.75 (-1.70%)

NYSE · Last Trade: Nov 7th, 6:29 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	43.48	43.63	42.85	43.24	1,851,376	43.24
11/05/2026	45.66	46.19	43.88	43.99	2,254,874	43.99
11/04/2026	45.74	46.04	45.21	45.99	2,268,537	45.99
11/03/2026	44.70	45.02	44.62	44.78	1,069,088	44.78
11/02/2026	44.67	45.19	44.65	44.76	1,245,574	44.76
10/30/2026	45.34	45.42	44.46	44.63	1,325,088	44.63
10/29/2026	44.88	45.45	44.88	45.25	1,239,606	45.25
10/28/2026	44.50	44.80	44.05	44.76	1,633,074	44.76
10/27/2026	44.78	45.13	44.55	44.98	969,707	44.98
10/26/2026	44.39	44.89	44.33	44.65	1,850,840	44.65
10/23/2026	45.39	45.41	44.10	44.26	1,340,562	44.26
10/22/2026	44.95	45.68	44.95	45.62	1,664,550	45.62
10/21/2026	44.65	45.44	44.65	45.26	1,574,184	45.26
10/20/2026	44.24	44.93	44.21	44.48	1,144,109	44.48
10/19/2026	44.14	44.40	43.81	44.06	1,304,397	44.06
10/16/2026	44.00	44.45	43.88	44.34	1,131,430	44.34
10/15/2026	43.24	43.86	42.97	43.86	1,307,875	43.86
10/14/2026	42.94	43.16	42.69	43.10	1,076,607	43.10
10/13/2026	42.88	43.48	42.88	43.28	1,535,091	43.28
10/12/2026	42.53	42.91	42.50	42.86	704,202	42.86
10/09/2026	42.02	42.56	41.96	42.43	940,317	42.43
10/08/2026	41.47	42.21	41.28	42.12	1,472,460	42.12
10/07/2026	42.49	42.55	41.61	41.67	2,298,796	41.67
10/06/2026	43.01	43.42	42.80	42.93	1,402,316	42.93
10/05/2026	42.92	43.29	42.88	42.94	1,107,183	42.94
10/02/2026	42.70	43.02	42.52	42.93	1,311,683	42.93
10/01/2026	42.55	42.61	41.80	42.55	1,702,074	42.55
9/30/2026	43.38	43.38	42.56	42.59	1,180,440	42.59
9/29/2026	43.43	43.49	43.04	43.42	1,260,070	43.42
9/28/2026	43.68	43.81	43.27	43.50	1,396,898	43.50
9/25/2026	43.81	44.03	43.49	43.86	1,020,226	43.86
9/24/2026	43.44	43.77	43.27	43.49	1,153,580	43.49
9/23/2026	43.88	44.45	43.60	43.60	1,536,388	43.60
9/22/2026	44.60	44.88	43.90	44.17	1,557,725	44.17
9/21/2026	44.58	44.74	44.38	44.58	1,067,856	44.58
9/18/2026	44.08	44.50	43.79	44.38	1,728,061	44.38
9/17/2026	43.98	44.30	43.88	44.05	2,180,277	44.05
9/16/2026	43.89	44.21	43.33	43.70	1,680,225	43.70
9/15/2026	43.54	43.92	43.30	43.87	1,550,640	43.87
9/14/2026	43.30	43.70	43.16	43.55	973,439	43.55
9/11/2026	43.86	44.00	43.00	43.49	921,086	43.49
9/10/2026	43.04	43.61	42.80	43.48	1,673,121	43.48
9/09/2026	43.34	43.34	42.79	42.94	3,511,807	42.94
9/08/2026	44.11	44.28	43.33	43.38	4,073,207	43.38
9/04/2026	44.37	44.55	44.13	44.34	1,115,950	44.34
9/03/2026	43.64	44.66	43.56	44.59	1,991,902	44.59
9/02/2026	42.37	43.31	42.26	43.29	1,899,512	43.29
9/01/2026	42.38	42.60	41.91	42.14	2,424,145	42.14
8/31/2026	42.93	43.09	42.31	42.41	1,523,333	42.41
8/28/2026	43.22	43.37	42.55	42.76	1,910,091	42.76
8/27/2026	43.00	43.42	42.84	43.15	1,262,993	43.15
8/26/2026	43.21	43.41	42.92	43.23	941,367	43.23
8/25/2026	43.00	43.19	42.49	43.17	1,316,505	43.17
8/24/2026	42.31	42.96	42.31	42.82	1,778,270	42.82
8/21/2026	42.48	42.97	42.44	42.51	5,218,334	42.51
8/20/2026	43.37	43.43	42.33	42.47	12,552,928	42.12
8/19/2026	44.25	44.25	43.20	43.42	2,306,093	43.06
8/18/2026	44.32	44.42	44.03	44.03	972,477	43.67
8/17/2026	44.41	44.75	44.16	44.23	5,239,006	43.86
8/14/2026	44.00	44.47	43.97	44.46	967,143	44.09
8/13/2026	44.00	44.31	43.63	43.92	4,499,144	43.56
8/12/2026	44.02	44.16	43.74	43.78	2,957,363	43.42
8/11/2026	44.16	44.40	43.80	43.82	2,923,196	43.46
8/10/2026	44.22	44.56	43.92	44.15	2,421,859	43.78