MFC
Manulife Financial Corporation NYQ · MFC
$43.39
+0.02
(+0.05%)
Blow-off · +2.92σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MFC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $43.05 | $43.55 | $42.90 | $43.39 | 1.8M |
| 2026-07-16 | $42.84 | $43.37 | $42.84 | $43.37 | 1.7M |
| 2026-07-15 | $41.89 | $43.21 | $41.87 | $43.07 | 2.0M |
| 2026-07-14 | $41.53 | $41.84 | $41.42 | $41.69 | 1.4M |
| 2026-07-13 | $41.33 | $41.52 | $40.98 | $41.29 | 1.2M |
| 2026-07-10 | $41.66 | $41.74 | $41.29 | $41.29 | 0.8M |
| 2026-07-09 | $41.35 | $41.73 | $41.28 | $41.49 | 1.3M |
| 2026-07-08 | $41.26 | $41.33 | $40.88 | $41.09 | 1.3M |
| 2026-07-07 | $41.33 | $41.67 | $41.14 | $41.40 | 1.4M |
| 2026-07-06 | $41.53 | $41.70 | $41.07 | $41.36 | 1.4M |
| 2026-07-02 | $41.00 | $41.20 | $40.56 | $41.18 | 1.6M |
| 2026-07-01 | $40.43 | $41.04 | $40.43 | $40.72 | 0.8M |
| 2026-06-30 | $40.70 | $40.91 | $40.16 | $40.51 | 1.7M |
| 2026-06-29 | $40.28 | $40.69 | $39.98 | $40.68 | 1.6M |
| 2026-06-26 | $40.29 | $40.53 | $40.08 | $40.29 | 1.1M |
| 2026-06-25 | $40.00 | $40.73 | $39.94 | $40.18 | 1.5M |
| 2026-06-24 | $40.15 | $40.23 | $39.48 | $39.70 | 4.4M |
| 2026-06-23 | $40.10 | $40.47 | $39.96 | $40.19 | 1.9M |
| 2026-06-22 | $40.43 | $41.00 | $40.18 | $40.34 | 2.7M |
| 2026-06-18 | $40.65 | $40.82 | $40.35 | $40.61 | 1.4M |
| 2026-06-17 | $40.97 | $41.39 | $40.30 | $40.39 | 2.5M |
| 2026-06-16 | $40.76 | $41.43 | $40.76 | $41.12 | 1.2M |
| 2026-06-15 | $40.56 | $40.86 | $40.35 | $40.74 | 1.0M |
| 2026-06-12 | $39.93 | $40.47 | $39.93 | $40.31 | 1.7M |
| 2026-06-11 | $39.15 | $39.93 | $39.03 | $39.79 | 2.0M |
| 2026-06-10 | $38.91 | $39.46 | $38.53 | $39.25 | 2.7M |
| 2026-06-09 | $39.10 | $39.37 | $38.44 | $38.86 | 2.4M |
| 2026-06-08 | $38.72 | $39.05 | $38.59 | $38.89 | 2.2M |
| 2026-06-05 | $38.63 | $39.00 | $38.51 | $38.71 | 2.3M |
| 2026-06-04 | $37.34 | $38.57 | $36.84 | $38.50 | 2.5M |
| 2026-06-03 | $38.19 | $38.39 | $38.03 | $38.17 | 2.4M |
| 2026-06-02 | $37.72 | $38.58 | $37.72 | $38.44 | 1.4M |
| 2026-06-01 | $37.78 | $38.29 | $37.53 | $37.68 | 1.8M |
| 2026-05-29 | $37.79 | $38.42 | $37.78 | $38.19 | 3.9M |
| 2026-05-28 | $38.45 | $38.60 | $38.11 | $38.29 | 9.1M |
| 2026-05-27 | $38.74 | $38.86 | $38.50 | $38.71 | 1.7M |
| 2026-05-26 | $39.09 | $39.22 | $38.43 | $38.58 | 1.4M |
| 2026-05-22 | $39.01 | $39.21 | $38.52 | $38.53 | 1.5M |
| 2026-05-21 | $38.43 | $39.11 | $38.36 | $39.04 | 6.9M |
| 2026-05-20 | $37.94 | $38.81 | $37.67 | $38.70 | 1.8M |
| 2026-05-19 | $37.83 | $38.10 | $37.55 | $37.82 | 2.2M |
| 2026-05-18 | $37.81 | $38.27 | $37.81 | $38.23 | 1.5M |
| 2026-05-15 | $37.15 | $37.77 | $37.04 | $37.57 | 2.3M |
| 2026-05-14 | $37.57 | $37.81 | $36.97 | $37.54 | 5.1M |
| 2026-05-13 | $40.05 | $40.41 | $39.65 | $39.85 | 2.3M |
| 2026-05-12 | $39.81 | $40.15 | $39.63 | $40.03 | 2.2M |
| 2026-05-11 | $39.81 | $40.32 | $39.81 | $39.97 | 1.3M |
| 2026-05-08 | $39.78 | $40.09 | $39.37 | $40.02 | 2.1M |
| 2026-05-07 | $39.80 | $40.07 | $39.51 | $39.56 | 2.3M |
| 2026-05-06 | $39.83 | $40.08 | $39.67 | $39.97 | 1.3M |
| 2026-05-05 | $38.74 | $39.35 | $38.63 | $39.32 | 1.4M |
| 2026-05-04 | $38.97 | $39.19 | $38.45 | $38.52 | 1.8M |
| 2026-05-01 | $39.39 | $39.69 | $39.10 | $39.10 | 1.4M |
| 2026-04-30 | $38.30 | $39.35 | $38.25 | $39.29 | 1.3M |
| 2026-04-29 | $38.58 | $38.69 | $38.17 | $38.17 | 1.9M |
| 2026-04-28 | $38.56 | $38.91 | $38.44 | $38.59 | 3.9M |
| 2026-04-27 | $38.62 | $38.93 | $38.40 | $38.58 | 2.3M |
| 2026-04-24 | $38.58 | $38.98 | $38.46 | $38.74 | 1.5M |
| 2026-04-23 | $38.12 | $38.71 | $38.12 | $38.65 | 1.7M |
| 2026-04-22 | $38.39 | $38.40 | $37.90 | $38.31 | 1.7M |
| 2026-04-21 | $38.58 | $38.83 | $38.20 | $38.23 | 1.6M |
| 2026-04-20 | $38.80 | $38.91 | $38.47 | $38.56 | 1.8M |
| 2026-04-17 | $39.03 | $39.22 | $38.80 | $38.81 | 1.7M |
| 2026-04-16 | $38.85 | $39.02 | $38.47 | $38.63 | 1.9M |
| 2026-04-15 | $37.85 | $38.85 | $37.85 | $38.80 | 1.8M |
| 2026-04-14 | $37.29 | $37.99 | $37.29 | $37.85 | 2.0M |
| 2026-04-13 | $36.27 | $37.33 | $36.27 | $37.28 | 2.6M |
| 2026-04-10 | $36.59 | $36.75 | $36.32 | $36.52 | 1.0M |
| 2026-04-09 | $36.28 | $36.70 | $36.22 | $36.59 | 2.1M |
| 2026-04-08 | $36.24 | $36.54 | $35.98 | $36.51 | 1.9M |
| 2026-04-07 | $34.99 | $35.33 | $34.83 | $35.22 | 1.9M |
| 2026-04-06 | $34.88 | $35.32 | $34.88 | $35.18 | 1.1M |
| 2026-04-02 | $34.29 | $34.94 | $34.15 | $34.90 | 1.9M |
| 2026-04-01 | $34.88 | $35.13 | $34.60 | $34.78 | 1.6M |
| 2026-03-31 | $34.02 | $34.49 | $33.58 | $34.44 | 2.2M |
| 2026-03-30 | $33.59 | $34.11 | $33.51 | $33.65 | 1.8M |
| 2026-03-27 | $34.31 | $34.31 | $33.49 | $33.63 | 1.9M |
| 2026-03-26 | $34.38 | $34.86 | $34.25 | $34.45 | 2.9M |
| 2026-03-25 | $34.79 | $34.90 | $34.40 | $34.59 | 1.6M |
| 2026-03-24 | $34.01 | $34.64 | $33.97 | $34.43 | 1.7M |
| 2026-03-23 | $34.38 | $34.84 | $34.24 | $34.36 | 2.4M |
| 2026-03-20 | $33.95 | $34.12 | $33.63 | $33.81 | 1.9M |
| 2026-03-19 | $34.00 | $34.22 | $33.64 | $33.91 | 2.5M |
| 2026-03-18 | $34.54 | $34.70 | $34.26 | $34.30 | 1.9M |
| 2026-03-17 | $34.30 | $34.65 | $34.30 | $34.54 | 1.5M |
| 2026-03-16 | $33.88 | $34.22 | $33.87 | $34.11 | 3.3M |
| 2026-03-13 | $33.71 | $33.80 | $33.36 | $33.41 | 1.5M |
| 2026-03-12 | $33.42 | $33.67 | $33.23 | $33.50 | 1.7M |
| 2026-03-11 | $33.76 | $34.09 | $33.67 | $33.74 | 2.2M |
| 2026-03-10 | $33.68 | $34.04 | $33.31 | $33.76 | 2.2M |
| 2026-03-09 | $33.25 | $33.43 | $32.58 | $33.40 | 3.2M |
| 2026-03-06 | $34.05 | $34.05 | $33.46 | $33.68 | 2.5M |
| 2026-03-05 | $34.72 | $34.97 | $34.09 | $34.40 | 2.1M |
| 2026-03-04 | $34.47 | $34.99 | $34.41 | $34.82 | 2.1M |
| 2026-03-03 | $34.25 | $34.48 | $33.74 | $34.32 | 3.8M |
| 2026-03-02 | $34.78 | $35.08 | $34.44 | $34.95 | 5.1M |
| 2026-02-27 | $35.43 | $35.66 | $35.31 | $35.54 | 3.0M |
| 2026-02-26 | $35.69 | $35.90 | $35.42 | $35.82 | 2.7M |
| 2026-02-25 | $35.60 | $35.60 | $35.13 | $35.40 | 5.2M |
| 2026-02-24 | $35.82 | $35.86 | $35.28 | $35.79 | 12.6M |
| 2026-02-23 | $36.79 | $36.81 | $35.82 | $35.92 | 2.0M |
| 2026-02-20 | $36.40 | $36.69 | $36.23 | $36.68 | 1.6M |
| 2026-02-19 | $36.72 | $36.75 | $36.12 | $36.17 | 1.5M |
| 2026-02-18 | $37.29 | $37.29 | $36.65 | $36.98 | 5.5M |
| 2026-02-17 | $36.72 | $37.26 | $36.64 | $37.17 | 2.9M |
| 2026-02-13 | $36.01 | $36.80 | $35.78 | $36.77 | 4.5M |
| 2026-02-12 | $37.79 | $38.19 | $35.57 | $35.81 | 5.0M |
| 2026-02-11 | $38.35 | $38.54 | $37.82 | $37.89 | 1.3M |
| 2026-02-10 | $38.12 | $38.52 | $38.10 | $38.26 | 1.5M |
| 2026-02-09 | $38.25 | $38.40 | $37.98 | $38.00 | 2.5M |
| 2026-02-06 | $37.72 | $38.13 | $37.59 | $38.04 | 1.5M |
| 2026-02-05 | $37.37 | $38.14 | $37.18 | $37.37 | 2.8M |
| 2026-02-04 | $38.09 | $38.26 | $37.16 | $37.48 | 5.3M |
| 2026-02-03 | $38.38 | $38.56 | $37.84 | $38.06 | 1.9M |
| 2026-02-02 | $38.11 | $38.72 | $38.08 | $38.38 | 1.8M |
| 2026-01-30 | $38.16 | $38.45 | $37.67 | $38.11 | 2.0M |
| 2026-01-29 | $38.00 | $38.63 | $37.86 | $38.55 | 1.8M |
| 2026-01-28 | $37.33 | $37.85 | $36.99 | $37.72 | 1.6M |
| 2026-01-27 | $37.27 | $37.76 | $37.22 | $37.37 | 1.2M |
| 2026-01-26 | $37.17 | $37.29 | $36.85 | $37.12 | 1.1M |
| 2026-01-23 | $36.69 | $36.98 | $36.31 | $36.95 | 1.0M |
| 2026-01-22 | $37.25 | $37.54 | $36.70 | $36.75 | 1.2M |
| 2026-01-21 | $36.82 | $37.42 | $36.69 | $37.04 | 1.5M |
| 2026-01-20 | $37.32 | $37.43 | $36.55 | $36.58 | 1.3M |