Quantcast

Manulife Financial Corporation Common Stock Historical Stock Prices

MFC 
$18.14
*  
0.06
0.33%
Get MFC Alerts
*Delayed - data as of Jun. 26, 2019  -  Find a broker to begin trading MFC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MFC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 26-MAR-2019 TO 26-JUN-2019

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.
16:00 18.17 18.28 18.125 18.14 1,670,218
06/26/2019 18.15 18.28 18.125 18.14 1,705,222
06/25/2019 18.06 18.23 17.975 18.08 1,462,998
06/24/2019 18.04 18.19 18.02 18.07 1,671,512
06/21/2019 18.07 18.33 17.99 18.04 1,633,605
06/20/2019 18.09 18.1599 17.93 18.14 1,295,787
06/19/2019 17.86 18.07 17.73 17.83 1,996,488
06/18/2019 17.35 17.85 17.35 17.72 1,485,926
06/17/2019 17.38 17.53 17.33 17.34 1,231,540
06/14/2019 17.32 17.46 17.1 17.39 1,521,862
06/13/2019 17.37 17.485 17.36 17.37 1,160,291
06/12/2019 17.65 17.65 17.3601 17.38 1,064,408
06/11/2019 17.96 17.96 17.705 17.73 1,356,098
06/10/2019 17.98 18.02 17.695 17.78 1,469,428
06/07/2019 17.75 17.96 17.75 17.85 1,069,272
06/06/2019 17.65 17.8 17.585 17.73 1,337,317
06/05/2019 17.61 17.74 17.49 17.62 1,759,407
06/04/2019 17.13 17.58 17.07 17.56 2,445,926
06/03/2019 16.75 17.1 16.71 16.95 2,273,844
05/31/2019 16.87 16.945 16.725 16.79 2,050,820
05/30/2019 17.2 17.29 17.09 17.14 1,457,495
05/29/2019 17.12 17.17 16.955 17.12 1,941,280
05/28/2019 17.4 17.5 17.14 17.15 1,612,588
05/24/2019 17.25 17.42 17.17 17.34 2,272,792
05/23/2019 17.24 17.33 17.035 17.15 2,030,218
05/22/2019 17.61 17.65 17.47 17.55 1,655,025
05/21/2019 17.37 17.79 17.36 17.74 2,216,529
05/20/2019 17.13 17.35 17.06 17.23 1,499,309
05/17/2019 17.35 17.5 17.255 17.29 2,030,722
05/16/2019 17.58 17.685 17.49 17.56 2,289,075
05/15/2019 17.45 17.54 17.265 17.49 1,593,384
05/14/2019 17.25 17.585 17.22 17.56 2,329,958
05/13/2019 17.2 17.32 17.06 17.18 5,535,114
05/10/2019 18.02 18.05 17.62 17.76 3,954,454
05/09/2019 17.99 18.11 17.785 18.03 2,644,633
05/08/2019 17.92 18.345 17.91 18.16 2,666,424
05/07/2019 18.15 18.21 17.875 17.96 2,121,280
05/06/2019 18.09 18.38 17.975 18.33 2,490,448
05/03/2019 18.35 18.63 18.24 18.6 6,145,540
05/02/2019 18.46 18.71 18.22 18.29 1,959,070
05/01/2019 18.49 18.52 18.18 18.31 3,495,740
04/30/2019 18.15 18.48 18.115 18.41 1,814,693
04/29/2019 18.28 18.33 18.17 18.18 2,085,630
04/26/2019 18.13 18.21 17.98 18.2 1,668,757
04/25/2019 18.02 18.185 17.875 18.12 1,701,744
04/24/2019 18.3 18.3 18.055 18.07 1,980,483
04/23/2019 18.25 18.4 18.15 18.36 1,762,174
04/22/2019 18.39 18.42 18.205 18.29 4,159,490
04/18/2019 18.5 18.565 18.3834 18.41 2,900,465
04/17/2019 18.47 18.62 18.395 18.53 2,256,547
04/16/2019 18.28 18.51 18.23 18.38 1,432,668
04/15/2019 18.17 18.3 18.125 18.18 1,174,768
04/12/2019 18.15 18.33 18.135 18.14 1,926,574
04/11/2019 17.79 18.0565 17.76 17.96 2,663,128
04/10/2019 17.69 17.805 17.54 17.78 1,294,419
04/09/2019 17.64 17.71 17.575 17.67 2,035,045
04/08/2019 17.63 17.75 17.56 17.75 1,104,487
04/05/2019 17.56 17.7 17.54 17.62 1,036,063
04/04/2019 17.54 17.63 17.46 17.56 2,121,248
04/03/2019 17.51 17.665 17.5 17.55 2,177,336
04/02/2019 17.42 17.49 17.245 17.42 1,949,721
04/01/2019 17.05 17.535 17.05 17.44 3,234,336
03/29/2019 17.06 17.13 16.8 16.91 1,889,027
03/28/2019 16.89 17.065 16.8 16.88 1,868,862
03/27/2019 16.72 16.985 16.69 16.89 2,249,536
03/26/2019 16.67 16.87 16.66 16.75 1,907,324
*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?



Smart Portfolio