Manulife Financial Corporation (MFC)

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	31.52	32.38	31.28	32.35	2,603,059	32.35
4/01/2025	31.21	31.82	30.78	31.76	1,969,183	31.76
3/31/2025	30.33	31.30	30.31	31.15	1,793,960	31.15
3/28/2025	31.02	31.27	30.69	30.76	2,343,762	30.76
3/27/2025	30.96	31.31	30.96	31.12	1,482,169	31.12
3/26/2025	31.52	31.72	31.01	31.12	1,023,304	31.12
3/25/2025	31.57	31.77	31.39	31.41	1,473,749	31.41
3/24/2025	30.70	31.38	30.68	31.36	1,450,269	31.36
3/21/2025	30.19	30.58	30.18	30.44	2,165,911	30.44
3/20/2025	30.23	30.74	30.06	30.54	1,289,115	30.54
3/19/2025	30.05	30.68	30.05	30.48	1,176,192	30.48
3/18/2025	30.03	30.28	29.70	30.02	1,209,185	30.02
3/17/2025	29.44	30.26	29.44	30.09	1,511,881	30.09
3/14/2025	28.72	29.48	28.63	29.47	2,453,344	29.47
3/13/2025	29.22	29.24	28.27	28.41	3,058,861	28.41
3/12/2025	28.97	29.36	28.68	29.25	1,628,868	29.25
3/11/2025	28.48	28.72	28.17	28.60	2,146,955	28.60
3/10/2025	28.69	28.86	28.18	28.54	1,694,029	28.54
3/07/2025	29.11	29.45	28.69	29.26	2,730,015	29.26
3/06/2025	29.49	30.06	29.21	29.37	1,551,682	29.37
3/05/2025	29.10	30.04	29.02	29.96	4,158,912	29.96
3/04/2025	30.31	30.32	28.75	29.19	9,064,387	29.19
3/03/2025	31.24	31.58	30.33	30.62	6,437,655	30.62
2/28/2025	30.77	31.18	30.62	31.16	3,199,972	31.16
2/27/2025	30.83	31.05	30.63	30.77	3,956,668	30.77
2/26/2025	30.76	31.11	30.58	30.80	2,186,051	30.80
2/25/2025	30.39	30.78	30.26	30.72	2,599,260	30.72
2/24/2025	30.36	30.76	30.08	30.13	2,780,508	30.13
2/21/2025	31.86	31.87	30.31	30.36	2,557,749	30.36
2/20/2025	30.92	32.43	30.77	31.82	4,449,883	31.82
2/19/2025	29.67	29.84	29.44	29.78	2,804,610	29.78
2/18/2025	29.59	30.09	29.46	30.01	3,614,859	30.01
2/14/2025	29.63	29.73	29.49	29.69	1,150,869	29.69
2/13/2025	29.52	29.65	28.87	29.64	6,649,473	29.64
2/12/2025	29.38	29.66	29.36	29.60	1,320,006	29.60
2/11/2025	29.76	29.76	29.23	29.61	1,348,464	29.61
2/10/2025	30.30	30.42	29.83	29.87	1,886,167	29.87
2/07/2025	30.08	30.19	29.93	30.14	2,002,424	30.14
2/06/2025	30.02	30.08	29.78	30.01	2,411,649	30.01
2/05/2025	29.86	30.00	29.71	29.87	1,171,034	29.87
2/04/2025	29.58	29.86	29.58	29.69	1,686,013	29.69
2/03/2025	28.31	29.50	28.10	29.30	2,518,234	29.30
1/31/2025	30.46	30.57	29.89	29.91	1,601,353	29.91
1/30/2025	30.53	30.76	30.27	30.53	2,199,104	30.53
1/29/2025	29.99	30.48	29.99	30.39	1,673,794	30.39
1/28/2025	30.35	30.55	30.05	30.22	2,391,448	30.22
1/27/2025	30.41	30.68	30.23	30.35	3,526,250	30.35
1/24/2025	30.72	30.78	30.48	30.56	1,429,556	30.56
1/23/2025	30.47	30.93	30.45	30.67	1,957,745	30.67
1/22/2025	30.87	30.95	30.42	30.43	1,516,609	30.43
1/21/2025	30.61	30.98	30.61	30.84	1,719,705	30.84
1/17/2025	30.84	31.11	30.54	30.61	1,430,458	30.61
1/16/2025	30.68	30.96	30.66	30.83	1,475,845	30.83
1/15/2025	30.27	30.71	30.27	30.70	1,086,992	30.70
1/14/2025	29.63	29.91	29.49	29.84	1,845,902	29.84
1/13/2025	29.43	29.77	29.41	29.54	4,896,817	29.54
1/10/2025	30.30	30.50	29.59	29.79	1,480,740	29.79
1/08/2025	30.51	30.70	30.21	30.68	1,047,976	30.68
1/07/2025	30.90	31.03	30.47	30.66	972,055	30.66
1/06/2025	31.09	31.25	30.75	30.81	999,319	30.81
1/03/2025	30.74	30.82	30.53	30.67	824,624	30.67