Manulife Financial Corp (MFC) Historical Stock Data
30.33 ↑0.25 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFC is down -0.18% a day on average. There have been 15 days where Manulife Financial Corp closed green and 15 days where MFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.96 | 30.33 | ↑$0.37 (1.23%) | 29.75 | 30.59 | 4.05M |
| 2024-12-19 | 30.01 | 30.08 | ↑$0.07 (0.23%) | 29.76 | 30.39 | 1.84M |
| 2024-12-18 | 30.82 | 29.70 | ↓$1.12 (-3.63%) | 29.58 | 30.82 | 1.31M |
| 2024-12-17 | 30.70 | 30.73 | ↑$0.03 (0.10%) | 30.56 | 30.88 | 1.01M |
| 2024-12-16 | 30.80 | 31.04 | ↑$0.24 (0.78%) | 30.80 | 31.12 | 2.31M |
| 2024-12-13 | 30.90 | 30.93 | ↑$0.03 (0.10%) | 30.75 | 31.01 | 5.95M |
| 2024-12-12 | 31.50 | 30.82 | ↓$0.68 (-2.16%) | 30.80 | 31.50 | 3.63M |
| 2024-12-11 | 31.58 | 31.50 | ↓$0.08 (-0.25%) | 31.46 | 31.77 | 3.26M |
| 2024-12-10 | 31.89 | 31.44 | ↓$0.45 (-1.41%) | 31.39 | 31.89 | 2.58M |
| 2024-12-09 | 32.44 | 31.93 | ↓$0.51 (-1.57%) | 31.93 | 32.56 | 1.51M |
| 2024-12-06 | 32.52 | 32.40 | ↓$0.12 (-0.37%) | 32.33 | 32.54 | 1M |
| 2024-12-05 | 32.28 | 32.55 | ↑$0.27 (0.84%) | 32.28 | 32.87 | 2.87M |
| 2024-12-04 | 32.18 | 32.29 | ↑$0.11 (0.34%) | 31.94 | 32.43 | 4.25M |
| 2024-12-03 | 32.48 | 32.07 | ↓$0.41 (-1.26%) | 31.98 | 32.62 | 1.32M |
| 2024-12-02 | 32.21 | 32.32 | ↑$0.11 (0.34%) | 32.10 | 32.41 | 1.52M |
| 2024-11-29 | 32.02 | 32.13 | ↑$0.11 (0.34%) | 31.88 | 32.17 | 790.25K |
| 2024-11-27 | 31.88 | 31.89 | ↑$0.01 (0.03%) | 31.72 | 32.14 | 1.86M |
| 2024-11-26 | 31.63 | 31.85 | ↑$0.22 (0.70%) | 31.37 | 31.87 | 1.19M |
| 2024-11-25 | 32.49 | 31.96 | ↓$0.53 (-1.63%) | 31.92 | 32.68 | 2.49M |
| 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 |
Create an account or log in to view more rows.
$MFC Stair stepping nicely
$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