Manulife Financial Corp (MFC) Historical Stock Data
32.47 ↓0.21 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFC is up 0.24% a day on average. There have been 16 days where Manulife Financial Corp closed green and 14 days where MFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.63 | 32.47 | ↓$0.16 (-0.49%) | 32.39 | 32.78 | 1.57M |
| 2024-11-21 | 32.70 | 32.68 | ↓$0.02 (-0.06%) | 32.39 | 32.97 | 2.17M |
| 2024-11-20 | 32.18 | 32.17 | ↓$0.01 (-0.03%) | 31.78 | 32.30 | 4.71M |
| 2024-11-19 | 32.01 | 32.57 | ↑$0.56 (1.75%) | 31.76 | 32.61 | 3.14M |
| 2024-11-18 | 32.36 | 32.33 | ↓$0.03 (-0.09%) | 32.29 | 32.69 | 5.69M |
| 2024-11-15 | 32.87 | 32.66 | ↓$0.21 (-0.64%) | 32.44 | 32.93 | 1.06M |
| 2024-11-14 | 32.57 | 32.87 | ↑$0.30 (0.92%) | 32.57 | 33.07 | 1.70M |
| 2024-11-13 | 32.52 | 32.44 | ↓$0.08 (-0.25%) | 32.39 | 32.74 | 4.74M |
| 2024-11-12 | 32.36 | 32.52 | ↑$0.16 (0.49%) | 32.13 | 32.68 | 1.87M |
| 2024-11-11 | 31.98 | 32.40 | ↑$0.42 (1.31%) | 31.94 | 32.58 | 1.70M |
| 2024-11-08 | 32.12 | 31.79 | ↓$0.33 (-1.03%) | 31.66 | 32.12 | 1.46M |
| 2024-11-07 | 31.50 | 32.29 | ↑$0.79 (2.51%) | 31.45 | 32.94 | 2.90M |
| 2024-11-06 | 30.29 | 31.30 | ↑$1.01 (3.33%) | 30.25 | 31.40 | 2.25M |
| 2024-11-05 | 29.75 | 29.99 | ↑$0.24 (0.81%) | 29.56 | 30.03 | 0.98M |
| 2024-11-04 | 29.58 | 29.70 | ↑$0.12 (0.41%) | 29.50 | 29.96 | 1.34M |
| 2024-11-01 | 29.40 | 29.47 | ↑$0.07 (0.24%) | 29.28 | 29.67 | 1.11M |
| 2024-10-31 | 29.94 | 29.21 | ↓$0.73 (-2.44%) | 29.07 | 29.96 | 3.09M |
| 2024-10-30 | 29.94 | 29.96 | ↑$0.02 (0.07%) | 29.86 | 30.25 | 1.44M |
| 2024-10-29 | 30.14 | 30.07 | ↓$0.07 (-0.23%) | 29.97 | 30.22 | 0.93M |
| 2024-10-28 | 29.88 | 30.23 | ↑$0.35 (1.17%) | 29.74 | 30.26 | 1.12M |
| 2024-10-25 | 30.01 | 29.79 | ↓$0.22 (-0.73%) | 29.71 | 30.09 | 0.95M |
| 2024-10-24 | 30.00 | 29.98 | ↓$0.02 (-0.07%) | 29.66 | 30.12 | 1.02M |
| 2024-10-23 | 29.89 | 30.02 | ↑$0.13 (0.43%) | 29.69 | 30.09 | 0.92M |
| 2024-10-22 | 29.89 | 30.08 | ↑$0.19 (0.64%) | 29.80 | 30.12 | 1.31M |
| 2024-10-21 | 30.38 | 30.04 | ↓$0.34 (-1.12%) | 29.93 | 30.49 | 1.28M |
| 2024-10-18 | 30.60 | 30.49 | ↓$0.11 (-0.36%) | 30.47 | 30.70 | 1.22M |
| 2024-10-17 | 30.71 | 30.56 | ↓$0.15 (-0.49%) | 30.46 | 30.86 | 1.25M |
| 2024-10-16 | 30.44 | 30.67 | ↑$0.23 (0.76%) | 30.44 | 30.67 | 855.32K |
| 2024-10-15 | 30.28 | 30.32 | ↑$0.04 (0.13%) | 30.20 | 30.48 | 1.25M |
| 2024-10-14 | 30.38 | 30.48 | ↑$0.10 (0.33%) | 30.27 | 30.54 | 0.93M |
Create an account or log in to view more rows.
$MFC all in
$MFC bears haha
$MFC due for a spike!
$MFC shorting it
$MFC Another boring day I believe
$MFC ADDING MORE…
$MFC due for a spike!
$MFC we just getting started
$MFC I like green candles on my birthday cake
$MFC Free money indeed??