Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,951.94 +867.09 (+1.29%) CMC Crypto 200
1,376.52 +45.92 (+3.45%)
Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.97 | 26.15 | 25.88 | 26.00 | 26.00 | 1,262,600 |
| 25 Jul 2024 | 25.63 | 26.09 | 25.60 | 25.81 | 25.81 | 1,396,000 |
| 24 Jul 2024 | 26.04 | 26.12 | 25.64 | 25.67 | 25.67 | 1,133,900 |
| 23 Jul 2024 | 26.12 | 26.22 | 26.00 | 26.14 | 26.14 | 1,397,600 |
| 22 Jul 2024 | 25.99 | 26.27 | 25.88 | 26.23 | 26.23 | 1,469,800 |
| 19 Jul 2024 | 26.03 | 26.14 | 25.83 | 25.95 | 25.95 | 1,609,800 |
| 18 Jul 2024 | 26.51 | 26.69 | 25.96 | 26.14 | 26.14 | 2,080,800 |
| 17 Jul 2024 | 26.54 | 26.61 | 26.36 | 26.46 | 26.46 | 1,719,000 |
| 16 Jul 2024 | 27.09 | 27.10 | 26.70 | 26.75 | 26.75 | 2,061,700 |
| 15 Jul 2024 | 27.13 | 27.27 | 26.88 | 27.08 | 27.08 | 1,873,100 |
| 12 Jul 2024 | 27.22 | 27.51 | 27.13 | 27.14 | 27.14 | 2,048,100 |
| 11 Jul 2024 | 27.27 | 27.46 | 27.18 | 27.19 | 27.19 | 1,599,900 |
| 10 Jul 2024 | 27.04 | 27.24 | 27.01 | 27.17 | 27.17 | 1,677,600 |
| 09 Jul 2024 | 26.96 | 27.27 | 26.93 | 26.94 | 26.94 | 1,574,600 |
| 08 Jul 2024 | 26.74 | 27.08 | 26.74 | 26.99 | 26.99 | 1,740,500 |
| 05 Jul 2024 | 26.95 | 27.03 | 26.64 | 26.64 | 26.64 | 1,562,400 |
| 03 Jul 2024 | 26.58 | 26.97 | 26.57 | 26.83 | 26.83 | 978,100 |
| 02 Jul 2024 | 26.33 | 26.58 | 26.11 | 26.43 | 26.43 | 1,614,800 |
| 01 Jul 2024 | 26.71 | 26.89 | 26.19 | 26.30 | 26.30 | 1,078,400 |
| 28 Jun 2024 | 26.50 | 26.77 | 26.50 | 26.62 | 26.62 | 1,966,300 |
| 27 Jun 2024 | 25.90 | 26.51 | 25.81 | 26.50 | 26.50 | 2,832,000 |
| 26 Jun 2024 | 26.14 | 26.25 | 25.69 | 25.89 | 25.89 | 1,723,700 |
| 25 Jun 2024 | 26.18 | 26.62 | 26.18 | 26.48 | 26.48 | 2,172,900 |
| 24 Jun 2024 | 25.81 | 26.31 | 25.78 | 26.18 | 26.18 | 2,777,900 |
| 21 Jun 2024 | 25.73 | 25.89 | 25.63 | 25.69 | 25.69 | 2,412,800 |
| 20 Jun 2024 | 25.55 | 25.95 | 25.55 | 25.74 | 25.74 | 1,839,200 |
| 18 Jun 2024 | 25.49 | 25.79 | 25.44 | 25.55 | 25.55 | 1,744,300 |
| 17 Jun 2024 | 25.11 | 25.51 | 25.02 | 25.49 | 25.49 | 1,296,000 |
| 14 Jun 2024 | 24.96 | 25.18 | 24.73 | 25.10 | 25.10 | 1,504,800 |
| 13 Jun 2024 | 25.74 | 25.78 | 25.11 | 25.18 | 25.18 | 1,802,800 |
| 12 Jun 2024 | 26.14 | 26.27 | 25.72 | 25.80 | 25.80 | 1,736,500 |
| 11 Jun 2024 | 26.05 | 26.12 | 25.70 | 25.77 | 25.77 | 1,837,500 |
| 10 Jun 2024 | 25.76 | 26.27 | 25.76 | 26.24 | 26.24 | 1,549,900 |
| 07 Jun 2024 | 25.69 | 26.00 | 25.65 | 25.85 | 25.85 | 1,434,800 |
| 06 Jun 2024 | 25.86 | 26.02 | 25.69 | 25.87 | 25.87 | 2,035,300 |
| 05 Jun 2024 | 25.86 | 25.93 | 25.50 | 25.82 | 25.82 | 1,254,300 |
| 04 Jun 2024 | 25.68 | 25.89 | 25.62 | 25.81 | 25.81 | 1,631,100 |
| 03 Jun 2024 | 25.94 | 26.03 | 25.68 | 25.88 | 25.88 | 1,712,000 |
| 31 May 2024 | 25.79 | 25.99 | 25.53 | 25.96 | 25.96 | 2,512,900 |
| 30 May 2024 | 25.66 | 25.85 | 25.58 | 25.66 | 25.66 | 2,935,100 |
| 29 May 2024 | 25.97 | 25.97 | 25.59 | 25.63 | 25.63 | 1,593,600 |
| 28 May 2024 | 26.49 | 26.65 | 26.06 | 26.20 | 26.20 | 1,672,300 |
| 24 May 2024 | 26.25 | 26.65 | 26.21 | 26.54 | 26.54 | 5,762,900 |
| 23 May 2024 | 26.45 | 26.60 | 26.01 | 26.14 | 26.14 | 3,350,900 |
| 22 May 2024 | 26.29 | 26.52 | 26.19 | 26.27 | 26.27 | 2,732,600 |
| 21 May 2024 | 26.24 | 26.41 | 26.08 | 26.37 | 26.37 | 7,491,300 |
| 21 May 2024 | 0.294 Dividend | |||||
| 20 May 2024 | 26.64 | 26.69 | 26.41 | 26.45 | 26.16 | 7,058,100 |
| 17 May 2024 | 26.44 | 26.81 | 26.31 | 26.69 | 26.39 | 2,173,900 |
| 16 May 2024 | 26.15 | 26.45 | 26.12 | 26.39 | 26.10 | 2,485,500 |
| 15 May 2024 | 26.10 | 26.27 | 26.01 | 26.15 | 25.86 | 1,785,700 |
| 14 May 2024 | 25.69 | 26.05 | 25.69 | 26.01 | 25.72 | 1,745,400 |
| 13 May 2024 | 26.00 | 26.14 | 25.65 | 25.69 | 25.40 | 2,454,200 |
| 10 May 2024 | 25.90 | 26.16 | 25.79 | 26.05 | 25.76 | 8,937,800 |
| 09 May 2024 | 24.70 | 25.79 | 24.65 | 25.73 | 25.44 | 3,066,300 |
| 08 May 2024 | 24.14 | 24.52 | 24.14 | 24.47 | 24.20 | 2,315,100 |
| 07 May 2024 | 24.51 | 24.69 | 24.21 | 24.24 | 23.97 | 2,032,800 |
| 06 May 2024 | 24.20 | 24.53 | 24.15 | 24.44 | 24.17 | 4,890,700 |
| 03 May 2024 | 23.91 | 24.13 | 23.86 | 24.01 | 23.74 | 1,168,600 |
| 02 May 2024 | 23.78 | 23.83 | 23.49 | 23.70 | 23.44 | 9,959,900 |
| 01 May 2024 | 23.31 | 23.91 | 23.27 | 23.57 | 23.31 | 2,753,000 |
| 30 Apr 2024 | 23.36 | 23.60 | 23.32 | 23.32 | 23.06 | 1,794,600 |
| 29 Apr 2024 | 23.50 | 23.79 | 23.47 | 23.61 | 23.35 | 1,694,600 |
| 26 Apr 2024 | 23.39 | 23.54 | 23.33 | 23.47 | 23.21 | 1,552,900 |
| 25 Apr 2024 | 23.26 | 23.43 | 22.96 | 23.37 | 23.11 | 1,778,000 |
| 24 Apr 2024 | 23.50 | 23.66 | 23.36 | 23.48 | 23.22 | 1,468,900 |
| 23 Apr 2024 | 23.51 | 23.65 | 23.42 | 23.59 | 23.33 | 2,359,400 |
| 22 Apr 2024 | 23.18 | 23.55 | 23.13 | 23.46 | 23.20 | 1,725,600 |
| 19 Apr 2024 | 22.95 | 23.22 | 22.88 | 23.07 | 22.81 | 2,356,600 |
| 18 Apr 2024 | 22.99 | 23.16 | 22.81 | 22.93 | 22.68 | 2,145,400 |
| 17 Apr 2024 | 22.85 | 23.04 | 22.61 | 22.82 | 22.57 | 1,970,100 |
| 16 Apr 2024 | 22.87 | 22.90 | 22.62 | 22.78 | 22.53 | 2,203,700 |
| 15 Apr 2024 | 23.47 | 23.62 | 22.86 | 22.98 | 22.72 | 2,011,200 |
| 12 Apr 2024 | 23.46 | 23.54 | 23.04 | 23.19 | 22.93 | 2,670,500 |
| 11 Apr 2024 | 24.14 | 24.17 | 23.48 | 23.71 | 23.45 | 9,193,800 |
| 10 Apr 2024 | 24.29 | 24.33 | 23.89 | 24.10 | 23.83 | 2,540,300 |
| 09 Apr 2024 | 24.69 | 24.82 | 24.36 | 24.66 | 24.39 | 1,422,800 |
| 08 Apr 2024 | 24.46 | 24.66 | 24.45 | 24.62 | 24.35 | 1,455,500 |
| 05 Apr 2024 | 24.15 | 24.53 | 24.06 | 24.39 | 24.12 | 1,936,300 |
| 04 Apr 2024 | 24.82 | 24.92 | 24.24 | 24.30 | 24.03 | 2,272,800 |
| 03 Apr 2024 | 24.45 | 24.70 | 24.40 | 24.56 | 24.29 | 2,192,100 |
| 02 Apr 2024 | 24.43 | 24.64 | 24.33 | 24.44 | 24.17 | 1,877,100 |
| 01 Apr 2024 | 25.08 | 25.10 | 24.45 | 24.60 | 24.33 | 2,309,400 |
| 28 Mar 2024 | 24.67 | 25.14 | 24.64 | 24.99 | 24.71 | 3,574,100 |
| 27 Mar 2024 | 24.18 | 24.66 | 24.17 | 24.66 | 24.39 | 2,774,500 |
| 26 Mar 2024 | 24.34 | 24.42 | 24.15 | 24.16 | 23.89 | 2,596,700 |
| 25 Mar 2024 | 23.98 | 24.40 | 23.98 | 24.27 | 24.00 | 10,515,000 |
| 22 Mar 2024 | 24.29 | 24.37 | 23.94 | 24.00 | 23.73 | 2,078,900 |
| 21 Mar 2024 | 24.39 | 24.54 | 24.28 | 24.30 | 24.03 | 3,382,800 |
| 20 Mar 2024 | 24.14 | 24.42 | 24.12 | 24.38 | 24.11 | 2,522,800 |
| 19 Mar 2024 | 24.04 | 24.32 | 23.95 | 24.21 | 23.94 | 2,359,700 |
| 18 Mar 2024 | 24.17 | 24.27 | 24.06 | 24.07 | 23.80 | 1,880,100 |
| 15 Mar 2024 | 24.13 | 24.32 | 24.11 | 24.15 | 23.88 | 2,162,900 |
| 14 Mar 2024 | 24.27 | 24.27 | 23.91 | 24.20 | 23.93 | 3,293,700 |
| 13 Mar 2024 | 23.89 | 24.29 | 23.82 | 24.29 | 24.02 | 2,564,500 |
| 12 Mar 2024 | 23.76 | 23.92 | 23.58 | 23.91 | 23.64 | 1,775,400 |
| 11 Mar 2024 | 23.64 | 23.81 | 23.57 | 23.81 | 23.55 | 2,323,000 |
| 08 Mar 2024 | 24.02 | 24.04 | 23.66 | 23.74 | 23.48 | 2,335,200 |
| 07 Mar 2024 | 24.05 | 24.15 | 23.89 | 23.96 | 23.69 | 3,625,300 |
| 06 Mar 2024 | 24.12 | 24.23 | 23.84 | 23.95 | 23.68 | 5,295,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.