Manulife Financial Corp (MFC) Historical Stock Data
30.21 ↑0.45 (1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFC is up 0.37% a day on average. There have been 17 days where Manulife Financial Corp closed green and 13 days where MFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 29.88 | 30.21 | ↑$0.33 (1.10%) | 29.79 | 30.23 | 1.46M |
| 2025-04-23 | 29.70 | 29.76 | ↑$0.07 (0.22%) | 29.68 | 30.35 | 1.84M |
| 2025-04-22 | 28.73 | 29.23 | ↑$0.50 (1.74%) | 28.72 | 29.34 | 1.25M |
| 2025-04-21 | 28.52 | 28.40 | ↓$0.12 (-0.42%) | 28.13 | 28.72 | 1.54M |
| 2025-04-17 | 28.76 | 28.61 | ↓$0.15 (-0.52%) | 28.55 | 29.02 | 1.91M |
| 2025-04-16 | 28.84 | 28.59 | ↓$0.25 (-0.87%) | 28.28 | 29.06 | 1.94M |
| 2025-04-15 | 28.85 | 28.99 | ↑$0.14 (0.49%) | 28.73 | 29.25 | 2.39M |
| 2025-04-14 | 28.78 | 28.76 | ↓$0.02 (-0.07%) | 28.31 | 29.10 | 2.67M |
| 2025-04-11 | 27.52 | 28.04 | ↑$0.52 (1.89%) | 27.17 | 28.17 | 4.11M |
| 2025-04-10 | 28.47 | 27.30 | ↓$1.17 (-4.11%) | 26.77 | 28.49 | 3.94M |
| 2025-04-09 | 26.74 | 29.14 | ↑$2.40 (8.98%) | 26.34 | 29.20 | 6.02M |
| 2025-04-08 | 28.40 | 26.93 | ↓$1.47 (-5.18%) | 26.61 | 28.58 | 4.34M |
| 2025-04-07 | 26.45 | 27.41 | ↑$0.96 (3.63%) | 25.92 | 27.90 | 3.85M |
| 2025-04-04 | 29.28 | 27.70 | ↓$1.58 (-5.40%) | 27.50 | 29.33 | 4.75M |
| 2025-04-03 | 31.48 | 30.63 | ↓$0.85 (-2.70%) | 30.55 | 32.04 | 2.36M |
| 2025-04-02 | 31.52 | 32.35 | ↑$0.83 (2.63%) | 31.28 | 32.38 | 2.60M |
| 2025-04-01 | 31.21 | 31.76 | ↑$0.55 (1.76%) | 30.78 | 31.83 | 1.97M |
| 2025-03-31 | 30.33 | 31.15 | ↑$0.82 (2.70%) | 30.31 | 31.30 | 1.79M |
| 2025-03-28 | 31.02 | 30.76 | ↓$0.26 (-0.84%) | 30.69 | 31.28 | 2.34M |
| 2025-03-27 | 30.96 | 31.12 | ↑$0.16 (0.52%) | 30.96 | 31.31 | 1.48M |
| 2025-03-26 | 31.52 | 31.12 | ↓$0.40 (-1.27%) | 31.01 | 31.72 | 1.02M |
| 2025-03-25 | 31.57 | 31.41 | ↓$0.16 (-0.51%) | 31.39 | 31.77 | 1.47M |
| 2025-03-24 | 30.70 | 31.36 | ↑$0.66 (2.15%) | 30.68 | 31.38 | 1.45M |
| 2025-03-21 | 30.19 | 30.44 | ↑$0.25 (0.83%) | 30.18 | 30.58 | 2.17M |
| 2025-03-20 | 30.23 | 30.54 | ↑$0.31 (1.03%) | 30.06 | 30.74 | 1.29M |
| 2025-03-19 | 30.05 | 30.48 | ↑$0.43 (1.43%) | 30.05 | 30.68 | 1.18M |
| 2025-03-18 | 30.03 | 30.02 | ↓$0.01 (-0.03%) | 29.71 | 30.28 | 1.21M |
| 2025-03-17 | 29.44 | 30.09 | ↑$0.65 (2.21%) | 29.44 | 30.26 | 1.51M |
| 2025-03-14 | 28.72 | 29.47 | ↑$0.75 (2.61%) | 28.63 | 29.48 | 2.45M |
| 2025-03-13 | 29.22 | 28.41 | ↓$0.81 (-2.77%) | 28.27 | 29.24 | 3.06M |
Create an account or log in to view more rows.
$MFC I like green candles on my birthday cake
$MFC will be green by open
$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!