Manulife Financial Corp (MFC) Historical Stock Data
23.46 ↑0.39 (1.69%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFC is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 23.18 | 23.46 | ↑$0.28 (1.21%) | 23.13 | 23.55 | 1.73M |
| 2024-04-19 | 22.95 | 23.07 | ↑$0.12 (0.52%) | 22.88 | 23.22 | 2.36M |
| 2024-04-18 | 22.99 | 22.93 | ↓$0.06 (-0.26%) | 22.81 | 23.16 | 2.15M |
| 2024-04-17 | 22.85 | 22.82 | ↓$0.03 (-0.13%) | 22.61 | 23.04 | 1.97M |
| 2024-04-16 | 22.87 | 22.78 | ↓$0.09 (-0.39%) | 22.62 | 22.90 | 2.20M |
| 2024-04-15 | 23.47 | 22.98 | ↓$0.49 (-2.09%) | 22.86 | 23.62 | 2.01M |
| 2024-04-12 | 23.46 | 23.19 | ↓$0.27 (-1.15%) | 23.04 | 23.54 | 2.67M |
| 2024-04-11 | 24.14 | 23.71 | ↓$0.43 (-1.78%) | 23.48 | 24.17 | 9.19M |
| 2024-04-10 | 24.29 | 24.10 | ↓$0.19 (-0.78%) | 23.89 | 24.33 | 2.54M |
| 2024-04-09 | 24.69 | 24.66 | ↓$0.03 (-0.12%) | 24.36 | 24.82 | 1.42M |
| 2024-04-08 | 24.46 | 24.62 | ↑$0.16 (0.65%) | 24.45 | 24.66 | 1.46M |
| 2024-04-05 | 24.15 | 24.39 | ↑$0.24 (0.99%) | 24.06 | 24.53 | 1.94M |
| 2024-04-04 | 24.82 | 24.30 | ↓$0.52 (-2.10%) | 24.24 | 24.92 | 2.27M |
| 2024-04-03 | 24.45 | 24.56 | ↑$0.11 (0.45%) | 24.40 | 24.70 | 2.19M |
| 2024-04-02 | 24.43 | 24.44 | ↑$0.01 (0.04%) | 24.33 | 24.64 | 1.88M |
| 2024-04-01 | 25.08 | 24.60 | ↓$0.48 (-1.91%) | 24.45 | 25.10 | 2.31M |
| 2024-03-28 | 24.67 | 24.99 | ↑$0.32 (1.30%) | 24.64 | 25.14 | 3.57M |
| 2024-03-27 | 24.18 | 24.66 | ↑$0.48 (1.99%) | 24.17 | 24.66 | 2.77M |
| 2024-03-26 | 24.34 | 24.16 | ↓$0.18 (-0.74%) | 24.15 | 24.42 | 2.60M |
| 2024-03-25 | 23.98 | 24.27 | ↑$0.29 (1.21%) | 23.98 | 24.40 | 10.51M |
| 2024-03-22 | 24.29 | 24.00 | ↓$0.29 (-1.19%) | 23.94 | 24.37 | 2.08M |
| 2024-03-21 | 24.39 | 24.30 | ↓$0.09 (-0.37%) | 24.28 | 24.54 | 3.38M |
| 2024-03-20 | 24.14 | 24.38 | ↑$0.24 (0.99%) | 24.12 | 24.42 | 2.52M |
| 2024-03-19 | 24.04 | 24.21 | ↑$0.17 (0.71%) | 23.95 | 24.32 | 2.36M |
| 2024-03-18 | 24.17 | 24.07 | ↓$0.10 (-0.41%) | 24.06 | 24.27 | 1.88M |
| 2024-03-15 | 24.13 | 24.15 | ↑$0.02 (0.08%) | 24.11 | 24.32 | 2.16M |
| 2024-03-14 | 24.27 | 24.20 | ↓$0.07 (-0.29%) | 23.91 | 24.27 | 3.29M |
| 2024-03-13 | 23.89 | 24.29 | ↑$0.40 (1.67%) | 23.82 | 24.29 | 2.56M |
| 2024-03-12 | 23.76 | 23.91 | ↑$0.15 (0.63%) | 23.58 | 23.92 | 1.78M |
| 2024-03-11 | 23.64 | 23.81 | ↑$0.17 (0.72%) | 23.57 | 23.81 | 2.32M |
Create an account or log in to view more rows.
$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??
$MFC do what the markets tells you to do not the other way around
$MFC buy more doomers!!!
$MFC Starting a small position
$MFC Looking for this cup to breakout.