Manulife Financial Corporation (MFC)

Last Price34.78

Change+0.34 (0.99%)

NYSE · Last Trade: Apr 2nd, 2:50 AM EDT

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	34.88	35.13	34.60	34.78	1,599,845	34.78
3/31/2026	34.02	34.49	33.58	34.44	2,169,711	34.44
3/30/2026	33.59	34.11	33.51	33.65	1,809,186	33.65
3/27/2026	34.31	34.31	33.49	33.63	1,913,353	33.63
3/26/2026	34.38	34.86	34.25	34.45	2,881,965	34.45
3/25/2026	34.78	34.90	34.40	34.59	1,614,270	34.59
3/24/2026	34.01	34.64	33.97	34.43	1,749,381	34.43
3/23/2026	34.38	34.84	34.24	34.36	2,406,463	34.36
3/20/2026	33.95	34.12	33.63	33.81	1,887,000	33.81
3/19/2026	34.00	34.22	33.64	33.91	2,519,015	33.91
3/18/2026	34.54	34.70	34.26	34.30	1,876,863	34.30
3/17/2026	34.30	34.65	34.30	34.54	1,509,909	34.54
3/16/2026	33.88	34.22	33.87	34.11	3,279,664	34.11
3/13/2026	33.71	33.80	33.35	33.41	1,529,466	33.41
3/12/2026	33.42	33.67	33.23	33.50	1,672,105	33.50
3/11/2026	33.76	34.09	33.67	33.74	2,226,188	33.74
3/10/2026	33.68	34.04	33.31	33.76	2,219,908	33.76
3/09/2026	33.25	33.42	32.58	33.40	3,195,506	33.40
3/06/2026	34.05	34.05	33.46	33.68	2,546,005	33.68
3/05/2026	34.72	34.97	34.09	34.40	2,082,828	34.40
3/04/2026	34.47	34.98	34.41	34.82	2,132,310	34.82
3/03/2026	34.25	34.48	33.74	34.32	3,775,231	34.32
3/02/2026	34.78	35.08	34.44	34.95	5,075,342	34.95
2/27/2026	35.43	35.66	35.30	35.54	2,986,423	35.54
2/26/2026	35.69	35.90	35.42	35.82	2,726,546	35.82
2/25/2026	35.60	35.60	35.13	35.40	5,170,503	35.40
2/24/2026	35.82	35.86	35.28	35.79	12,605,847	35.79
2/23/2026	36.79	36.81	35.81	35.92	2,021,924	35.92
2/20/2026	36.40	36.69	36.23	36.68	1,581,143	36.68
2/19/2026	36.72	36.73	36.12	36.17	1,458,312	36.17
2/18/2026	37.29	37.29	36.65	36.98	5,482,489	36.98
2/17/2026	36.72	37.26	36.64	37.17	2,928,839	37.17
2/13/2026	36.01	36.80	35.78	36.77	4,520,835	36.77
2/12/2026	37.79	38.19	35.57	35.81	4,997,048	35.81
2/11/2026	38.35	38.54	37.82	37.89	1,346,145	37.89
2/10/2026	38.12	38.52	38.10	38.26	1,500,329	38.26
2/09/2026	38.25	38.40	37.98	38.00	2,486,261	38.00
2/06/2026	37.72	38.13	37.59	38.04	1,541,948	38.04
2/05/2026	37.37	38.14	37.18	37.37	2,806,075	37.37
2/04/2026	38.09	38.26	37.16	37.48	5,255,052	37.48
2/03/2026	38.38	38.56	37.84	38.06	1,860,304	38.06
2/02/2026	38.11	38.72	38.08	38.38	1,839,331	38.38
1/30/2026	38.16	38.45	37.67	38.11	2,036,704	38.11
1/29/2026	38.00	38.63	37.85	38.55	1,779,695	38.55
1/28/2026	37.33	37.84	36.99	37.72	1,575,788	37.72
1/27/2026	37.27	37.76	37.22	37.37	1,168,372	37.37
1/26/2026	37.17	37.29	36.84	37.12	1,138,308	37.12
1/23/2026	36.69	36.98	36.31	36.95	1,017,998	36.95
1/22/2026	37.25	37.53	36.70	36.75	1,207,693	36.75
1/21/2026	36.82	37.42	36.69	37.04	1,475,559	37.04
1/20/2026	37.32	37.43	36.55	36.58	1,260,149	36.58
1/16/2026	37.48	37.69	37.28	37.37	1,774,042	37.37
1/15/2026	37.39	37.70	37.33	37.60	1,413,245	37.60
1/14/2026	36.84	37.41	36.82	37.33	1,593,388	37.33
1/13/2026	37.20	37.33	36.70	36.79	1,461,382	36.79
1/12/2026	37.35	37.41	37.08	37.13	2,958,146	37.13
1/09/2026	37.22	37.58	37.09	37.36	1,937,913	37.36
1/08/2026	36.62	37.34	36.39	37.15	2,049,293	37.15
1/07/2026	37.00	37.37	36.55	36.58	1,496,937	36.58
1/06/2026	36.73	37.46	36.73	37.40	2,301,742	37.40
1/05/2026	36.16	36.98	36.09	36.68	1,529,490	36.68
1/02/2026	36.39	36.47	36.09	36.24	1,137,062	36.24