Manulife Financial Corp Historical Stock Prices

MFC 
$17.69
*  
0.04
0.23%
Get MFC Alerts
*Delayed - data as of Aug. 3, 2015 11:54 ET  -  Find a broker to begin trading MFC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:54  17.68  17.74  17.52  17.69 219,072
07/31/2015 17.82 17.89 17.67 17.73 2,042,560
07/30/2015 17.68 17.8 17.56 17.77 1,632,262
07/29/2015 17.44 17.84 17.4 17.73 2,235,278
07/28/2015 17.33 17.53 17.21 17.41 1,991,909
07/27/2015 17.33 17.4235 17.08 17.17 2,420,286
07/24/2015 17.54 17.706 17.375 17.44 1,994,078
07/23/2015 17.99 17.99 17.46 17.55 3,003,858
07/22/2015 17.95 18.045 17.8 17.93 1,573,290
07/21/2015 18.13 18.29 18 18.15 1,375,817
07/20/2015 18.26 18.3 18.07 18.13 1,129,446
07/17/2015 18.31 18.35 18.0449 18.25 1,365,680
07/16/2015 18.36 18.5 18.27 18.3 1,424,028
07/15/2015 18.25 18.28 18.04 18.22 1,823,470
07/14/2015 18.37 18.37 18.11 18.28 1,402,140
07/13/2015 18.43 18.43 18.1 18.35 1,980,043
07/10/2015 17.97 18.25 17.95 18.23 1,779,489
07/09/2015 18.06 18.11 17.77 17.81 1,966,878
07/08/2015 17.92 17.92 17.71 17.81 1,861,552
07/07/2015 18.14 18.16 17.66 18.12 2,615,255
07/06/2015 18.3 18.42 18.195 18.24 1,537,192
07/02/2015 18.61 18.63 18.37 18.54 1,670,867
07/01/2015 18.76 18.905 18.68 18.72 919,304
06/30/2015 18.84 18.88 18.54 18.59 2,089,278
06/29/2015 19.07 19.105 18.63 18.68 2,982,926
06/26/2015 19.43 19.45 19.27 19.39 1,192,744
06/25/2015 19.47 19.59 19.42 19.44 3,721,626
06/24/2015 19.42 19.4662 19.29 19.36 1,432,547
06/23/2015 19.36 19.52 19.29 19.46 1,577,698
06/22/2015 19.34 19.49 19.24 19.34 2,100,340
06/19/2015 19.2 19.45 19.11 19.27 2,969,404
06/18/2015 19.52 19.575 19.41 19.44 2,000,137
06/17/2015 19.35 19.51 19.22 19.41 2,668,129
06/16/2015 19.17 19.32 19.07 19.25 1,754,640
06/15/2015 19.01 19.23 18.93 19.2 1,577,880
06/12/2015 19.26 19.27 19.09 19.18 2,022,793
06/11/2015 19.54 19.54 19.21 19.39 2,134,221
06/10/2015 19.33 19.61 19.32 19.56 2,927,239
06/09/2015 18.92 19.26 18.839 19.12 2,453,099
06/08/2015 19.04 19.07 18.72 18.88 2,059,558
06/05/2015 18.86 19.13 18.775 19.04 2,198,969
06/04/2015 18.81 19.05 18.7 18.84 2,422,105
06/03/2015 18.52 18.96 18.49 18.91 2,659,010
06/02/2015 18.35 18.73 18.3299 18.53 1,786,851
06/01/2015 18.3 18.37 18.04 18.31 1,561,579
05/29/2015 18.45 18.455 18.17 18.35 2,046,796
05/28/2015 18.25 18.56 18.1615 18.52 2,131,060
05/27/2015 18.27 18.455 18.25 18.35 1,355,686
05/26/2015 18.51 18.53 18.14 18.27 1,488,396
05/22/2015 18.82 18.82 18.6 18.64 1,181,170
05/21/2015 18.81 19.07 18.81 18.93 1,316,167
05/20/2015 18.93 19.115 18.77 18.81 1,912,041
05/19/2015 18.64 18.95 18.53 18.89 1,235,565
05/18/2015 18.81 18.84 18.71 18.72 874,914
05/15/2015 18.81 18.84 18.71 18.72 2,081,463
05/14/2015 19.24 19.24 19.0399 19.09 1,352,017
05/13/2015 19.26 19.34 19 19.14 1,776,391
05/12/2015 19.09 19.3 19.06 19.18 1,841,075
05/11/2015 19.04 19.26 19.025 19.05 1,302,110
05/08/2015 19.02 19.2 18.99 19.04 1,964,888
05/07/2015 18.72 18.93 18.51 18.88 2,070,372
05/06/2015 18.8 18.87 18.44 18.68 2,477,916
05/05/2015 18.55 18.88 18.52 18.66 2,341,973
05/04/2015 18.25 18.57 18.23 18.51 1,243,541
05/01/2015 18.18 18.27 18.07 18.18 1,872,487
04/30/2015 18.38 18.52 18.19 18.21 3,149,479
04/29/2015 18.38 18.58 18.37 18.46 1,669,704
04/28/2015 18.31 18.45 18.24 18.45 1,501,286
04/27/2015 18.5 18.54 18.29 18.31 1,095,278
04/24/2015 18.38 18.53 18.28 18.43 1,912,531
04/23/2015 18 18.38 17.925 18.31 1,751,518
04/22/2015 18.03 18.06 17.745 18.05 1,967,537
04/21/2015 18.01 18.11 17.86 17.96 1,295,802
04/20/2015 18.06 18.25 18.02 18.09 1,166,619
04/17/2015 18.12 18.15 17.9 17.99 1,405,812
04/16/2015 18.13 18.2 17.97 18.1 1,336,707
04/15/2015 17.74 18.23 17.7 18.12 1,591,868
04/14/2015 17.79 17.89 17.7 17.73 1,233,622
04/13/2015 17.65 17.77 17.5901 17.71 1,119,067
04/10/2015 17.59 17.7 17.56 17.68 1,376,052
04/09/2015 17.57 17.68 17.54 17.59 1,318,274
04/08/2015 17.48 17.67 17.395 17.54 1,855,182
04/07/2015 17.22 17.34 17.16 17.24 1,582,674
04/06/2015 17.18 17.4 17.08 17.25 1,563,474
04/02/2015 16.89 17.2 16.87 17.16 1,400,540
04/01/2015 16.97 16.98 16.79 16.86 1,207,925
03/31/2015 16.77 17.1 16.65 17.01 2,342,152
03/30/2015 16.87 17.07 16.8 16.91 1,636,531
03/27/2015 17.18 17.33 16.79 16.84 1,487,573
03/26/2015 17.37 17.43 17.11 17.2 1,940,600
03/25/2015 17.6 17.62 17.29 17.35 1,869,472
03/24/2015 17.58 17.66 17.35 17.58 1,859,954
03/23/2015 17.55 17.73 17.47 17.48 1,315,306
03/20/2015 17.24 17.5 17.14 17.42 1,924,697
03/19/2015 17.03 17.19 16.89 16.95 2,757,397
03/18/2015 16.97 17.34 16.8501 17.22 1,958,183
03/17/2015 16.94 17.1 16.79 17.08 1,526,940
03/16/2015 16.82 17.26 16.77 17.1 2,349,451
03/13/2015 16.9 16.96 16.62 16.8 2,007,527
03/12/2015 16.78 17.08 16.78 17.02 1,644,616
03/11/2015 16.77 16.8 16.61 16.66 1,774,213
03/10/2015 16.92 16.94 16.57 16.78 2,472,417
03/09/2015 17.26 17.2606 17.08 17.12 1,634,581
03/06/2015 16.96 17.28 16.91 17.24 2,362,157
03/05/2015 17.25 17.33 16.985 17.04 2,506,279
03/04/2015 17.09 17.28 16.895 17.21 1,570,489
03/03/2015 17.48 17.5 17.08 17.17 2,003,969
03/02/2015 17.48 17.49 17.3 17.45 2,505,178
02/27/2015 17.38 17.63 17.38 17.41 2,966,261
02/26/2015 17.48 17.59 17.345 17.39 1,699,610
02/25/2015 17.71 17.72 17.45 17.53 1,981,948
02/24/2015 17.29 17.7 17.22 17.62 2,753,634
02/23/2015 17.46 17.47 17.17 17.26 1,845,194
02/20/2015 17.67 17.72 17.44 17.69 2,153,362
02/19/2015 17.57 17.755 17.51 17.71 1,702,742
02/18/2015 17.65 17.88 17.48 17.77 3,727,700
02/17/2015 17.41 17.86 17.3 17.74 2,549,294
02/13/2015 17.13 17.44 17.02 17.31 2,108,485
02/12/2015 16.99 17.22 16.46 17.04 3,986,497
02/11/2015 17.24 17.35 17.1001 17.29 1,867,294
02/10/2015 17.55 17.57 17.16 17.28 2,391,989
02/09/2015 17.34 17.64 17.27 17.46 3,187,195
02/06/2015 17.32 17.5 17.22 17.36 1,603,969
02/05/2015 17.14 17.37 17.02 17.21 2,071,619
02/04/2015 17 17.19 16.88 17.04 2,454,658
02/03/2015 16.49 17.07 16.43 17.03 3,202,688
02/02/2015 16.4 16.42 16.13 16.33 2,412,240
01/30/2015 16.02 16.435 15.89 16.08 2,369,269
01/29/2015 16.32 16.4 15.99 16.33 2,013,909
01/28/2015 16.61 16.7 16.21 16.22 1,765,264
01/27/2015 16.69 16.73 16.36 16.48 2,014,651
01/26/2015 16.86 16.95 16.75 16.81 1,345,777
01/23/2015 16.65 16.98 16.63 16.83 2,350,472
01/22/2015 16.42 16.93 16.42 16.57 3,216,135
01/21/2015 16.56 16.63 16.24 16.43 2,326,251
01/20/2015 16.99 16.99 16.42 16.47 2,954,504
01/16/2015 16.6 16.93 16.48 16.89 1,665,531
01/15/2015 17.25 17.28 16.61 16.62 2,289,326
01/14/2015 17.46 17.52 16.78 17.1 2,036,295
01/13/2015 17.92 18.031 17.5 17.71 1,734,053
01/12/2015 17.88 17.99 17.54 17.81 1,329,581
01/09/2015 18.28 18.31 17.815 17.94 1,170,746
01/08/2015 18.21 18.39 18.2 18.33 1,216,582
01/07/2015 18.02 18.24 17.845 18.01 1,240,786
01/06/2015 18.3 18.38 17.81 17.88 1,493,892
01/05/2015 18.78 18.8 18.2 18.41 1,558,366
01/02/2015 19.06 19.1 18.77 18.9 771,161
12/31/2014 19.24 19.24 19.01 19.09 1,124,694
12/30/2014 19.22 19.33 19.11 19.2 916,796
12/29/2014 19.23 19.34 19.205 19.27 1,159,697
12/26/2014 19.33 19.4 19.25 19.34 492,195
12/24/2014 19.35 19.46 19.19 19.29 510,325
12/23/2014 19.05 19.35 19.01 19.25 1,095,251
12/22/2014 19.23 19.37 18.94 19.03 1,238,699
12/19/2014 19.14 19.36 18.91 19.18 1,895,422
12/18/2014 18.98 19.105 18.72 18.98 2,309,542
12/17/2014 18.25 18.65 18.085 18.65 2,426,415
12/16/2014 17.98 18.59 17.92 18.18 2,725,238
12/15/2014 18.26 18.46 17.88 18.06 2,612,946
12/12/2014 18.65 18.74 18.12 18.2 2,538,455
12/11/2014 18.77 19.14 18.74 18.78 1,833,162
12/10/2014 19.48 19.5 18.64 18.8 3,008,762
12/09/2014 19.68 19.72 19.35 19.63 2,033,308
12/08/2014 20.08 20.11 19.68 19.83 1,994,651
12/05/2014 19.7 20.21 19.7 20.14 2,216,674
12/04/2014 20.12 20.12 19.61 19.68 2,236,756
12/03/2014 19.86 20.23 19.81 20.19 1,509,942
12/02/2014 19.8 19.98 19.74 19.87 2,372,841
12/01/2014 19.93 20.18 19.81 19.99 2,386,598
11/28/2014 19.89 20.07 19.82 19.9 840,826
11/26/2014 19.94 20.1 19.77 20.07 1,230,473
11/25/2014 19.7 20.01 19.69 19.95 2,435,536
11/24/2014 19.53 19.7357 19.51 19.63 1,153,368
11/21/2014 19.6 19.6399 19.46 19.5 1,086,728
11/20/2014 19.28 19.52 19.26 19.51 1,325,399
11/19/2014 19.36 19.42 19.18 19.32 864,797
11/18/2014 19.38 19.45 19.28 19.39 1,130,249
11/17/2014 19.2 19.46 19.2 19.31 1,809,615
11/14/2014 19.02 19.305 18.98 19.26 1,598,960
11/13/2014 19.14 19.21 18.93 18.99 1,240,031
11/12/2014 18.84 19.16 18.77 19.11 2,068,150
11/11/2014 18.87 19 18.79 18.89 1,011,824
11/10/2014 18.79 18.9 18.71 18.83 1,280,631
11/07/2014 18.59 18.82 18.51 18.72 1,563,279
11/06/2014 18.81 18.84 18.5 18.53 1,990,726
11/05/2014 18.7 19.02 18.62 18.87 1,511,636
11/04/2014 18.61 18.71 18.45 18.61 1,521,249
11/03/2014 18.96 19.03 18.64 18.7 1,399,392
10/31/2014 18.85 19.09 18.8 18.97 1,818,100
10/30/2014 18.41 18.79 18.41 18.65 1,444,478
10/29/2014 18.68 18.7 18.27 18.47 1,668,873
10/28/2014 18.46 18.61 18.35 18.59 1,067,706
10/27/2014 18.15 18.32 18.12 18.28 1,302,049
10/24/2014 18.22 18.31 18.1 18.27 1,175,332
10/23/2014 18.02 18.24 17.97 18.13 1,635,508
10/22/2014 18.14 18.23 17.83 17.87 2,046,333
10/21/2014 17.93 18.31 17.83 18.2 1,789,166
10/20/2014 17.78 17.81 17.57 17.73 1,436,058
10/17/2014 17.66 18.04 17.47 17.77 2,450,538
10/16/2014 16.86 17.61 16.68 17.3 2,351,014
10/15/2014 17.69 17.72 16.89 17.33 4,050,653
10/14/2014 18 18.24 17.88 17.95 2,115,071
10/13/2014 18.39 18.54 18.13 18.16 1,319,611
10/10/2014 18.71 18.78 18.26 18.32 2,517,285
10/09/2014 19.18 19.19 18.72 18.85 2,075,058
10/08/2014 19.08 19.25 18.85 19.19 1,939,044
10/07/2014 19.25 19.34 18.9937 19.02 1,712,643
10/06/2014 19.39 19.43 19.19 19.34 1,593,573
10/03/2014 19.12 19.38 19.05 19.17 1,964,630
10/02/2014 19.03 19.09 18.691 19.06 1,805,392
10/01/2014 19.17 19.21 18.86 18.97 1,965,452
09/30/2014 19.34 19.477 19.14 19.25 1,743,262
09/29/2014 19.33 19.54 19.15 19.43 1,492,363
09/26/2014 19.29 19.53 19.2 19.46 2,414,706
09/25/2014 19.59 19.59 19.24 19.31 1,863,601
09/24/2014 19.61 19.71 19.48 19.67 1,455,702
09/23/2014 19.89 19.9 19.65 19.67 1,190,813
09/22/2014 20.1 20.2 19.85 19.91 1,680,367
09/19/2014 20.54 20.77 20.18 20.22 2,603,995
09/18/2014 20.15 20.5 20.15 20.46 1,861,558
09/17/2014 20.18 20.22 20.03 20.05 1,432,431
09/16/2014 19.99 20.23 19.95 20.14 1,590,342
09/15/2014 20.07 20.11 19.92 19.95 1,332,751
09/12/2014 19.89 20.17 19.87 20.05 2,594,257
09/11/2014 19.94 20.03 19.891 19.9 1,434,682
09/10/2014 20.06 20.2 20 20.1 1,320,267
09/09/2014 19.98 20.05 19.86 20.05 1,311,129
09/08/2014 20.11 20.19 19.88 20.04 1,530,705
09/05/2014 20.28 20.28 20.03 20.16 990,642
09/04/2014 20.28 20.48 20.185 20.25 1,917,240
09/03/2014 20.39 20.585 20.34 20.52 1,312,731
09/02/2014 20.24 20.29 20.15 20.27 922,520
08/29/2014 20.23 20.23 19.96 20.18 1,281,079
08/28/2014 20.36 20.38 20.17 20.21 1,192,134
08/27/2014 20.24 20.44 20.237 20.43 1,035,037
08/26/2014 20.3 20.4 20.23 20.29 897,996
08/25/2014 20.32 20.37 20.22 20.29 936,030
08/22/2014 20.42 20.43 20.17 20.27 1,126,123
08/21/2014 20.03 20.46 19.97 20.37 1,536,132
08/20/2014 19.89 20.05 19.79 19.98 1,368,758
08/19/2014 19.89 19.99 19.83 19.9 1,381,646
08/18/2014 19.83 19.975 19.81 19.85 1,733,644
08/15/2014 19.97 20.03 19.48 19.75 2,239,708
08/14/2014 19.84 20.015 19.83 20.01 780,457
08/13/2014 19.95 19.99 19.755 19.76 1,186,965
08/12/2014 19.87 19.96 19.73 19.85 1,336,000
08/11/2014 20.02 20.17 19.85 19.89 1,595,162
08/08/2014 19.87 19.9367 19.65 19.89 1,677,806
08/07/2014 20.5 20.57 19.69 19.87 2,025,575
08/06/2014 19.96 20.14 19.88 20.12 1,455,504
08/05/2014 20.21 20.22 19.95 20.02 1,451,059
08/04/2014 20.08 20.26 20.035 20.22 957,093
08/01/2014 20.39 20.46 20.001 20.06 1,496,751
07/31/2014 20.53 20.68 20.28 20.41 2,428,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?