MANULIFE FINL Historical Stock Price

Below is the stock price history for Manulife Finl MFC. Data is recorded each day for the historical open, high, low, close and volume. The Manulife Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Manulife Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-06 19.11 19.15 19.01 19.065 90,634
2018-06-05 19.09 19.09 18.91 18.96 122,502
2018-06-04 19.09 19.205 19.085 19.135 91,866
2018-06-01 19.00 19.05 18.965 19.035 92,115
2018-05-31 18.74 18.88 18.63 18.835 180,172
2018-05-30 18.53 18.91 18.53 18.90 125,694
2018-05-29 18.81 18.89 18.45 18.54 274,339
2018-05-25 19.25 19.29 19.155 19.20 194,301
2018-05-24 19.43 19.47 19.29 19.345 131,127
2018-05-23 19.48 19.49 19.31 19.49 354,812
2018-05-22 19.57 19.62 19.48 19.545 251,535
2018-05-21 19.33 19.445 19.33 19.375 40,175
2018-05-18 19.34 19.36 19.24 19.285 170,928
2018-05-17 19.45 19.56 19.435 19.44 159,787
2018-05-16 19.34 19.52 19.275 19.50 210,045
2018-05-15 19.23 19.45 19.185 19.325 288,115
2018-05-14 19.39 19.49 19.365 19.365 252,596
2018-05-11 19.39 19.50 19.365 19.42 241,751
2018-05-10 19.28 19.51 19.28 19.375 340,007
2018-05-09 19.06 19.32 18.935 19.21 421,759
2018-05-08 18.92 19.10 18.785 18.855 276,756
2018-05-07 18.80 19.095 18.80 18.99 211,402
2018-05-04 18.48 18.86 18.41 18.75 287,661
2018-05-03 18.30 18.84 18.30 18.50 417,985
2018-05-02 18.77 18.77 18.17 18.18 314,376
2018-05-01 18.86 18.88 18.70 18.825 108,486
2018-04-30 19.03 19.08 18.88 18.92 157,289
2018-04-27 19.07 19.14 18.99 19.03 117,359
2018-04-26 18.96 19.05 18.925 18.995 119,846
2018-04-25 19.01 19.02 18.82 18.91 135,015

» More Manulife Finl Stock Price History

To see other companies like Manulife Finl (MFC), view our stock market today for news, and other data.