Manulife Financial Corporation (MFC)

Historical Prices For Manulife Financial Corporation (MFC)

Date Range:

2025-01-08 - 2025-04-08

Date	Open	High	Low	Close	Volume	Adjusted Close
4/07/2025	37.72	39.34	36.93	39.07	12,263,715	39.07
4/04/2025	41.50	41.60	39.19	39.49	5,072,872	39.49
4/03/2025	44.27	45.00	43.05	43.18	10,147,165	43.18
4/02/2025	45.13	46.37	44.78	46.35	6,876,742	46.35
4/01/2025	44.75	45.57	44.28	45.46	5,915,372	45.46
3/31/2025	43.53	44.99	43.52	44.84	5,927,044	44.84
3/28/2025	44.44	44.72	43.92	44.06	4,718,259	44.06
3/27/2025	44.35	44.79	44.33	44.55	4,528,115	44.55
3/26/2025	45.04	45.21	44.30	44.45	2,225,872	44.45
3/25/2025	45.03	45.40	44.84	44.90	4,789,466	44.90
3/24/2025	43.97	44.93	43.94	44.92	8,990,600	44.92
3/21/2025	43.53	43.86	43.32	43.68	12,234,077	43.68
3/20/2025	43.48	44.09	43.26	43.71	4,522,881	43.71
3/19/2025	43.10	43.90	43.03	43.69	2,565,298	43.69
3/18/2025	42.90	42.97	42.51	42.95	10,127,564	42.95
3/17/2025	42.30	43.23	42.30	43.02	10,844,047	43.02
3/14/2025	41.26	42.34	41.25	42.33	7,865,961	42.33
3/13/2025	41.88	42.08	40.84	41.00	11,207,081	41.00
3/12/2025	41.70	42.14	41.30	42.06	9,240,184	42.06
3/11/2025	41.02	41.36	40.78	41.29	11,966,146	41.29
3/10/2025	41.25	41.62	40.77	41.21	22,175,394	41.21
3/07/2025	41.77	42.27	41.38	42.08	7,814,738	42.08
3/06/2025	42.41	42.90	41.77	42.03	12,123,878	42.03
3/05/2025	41.84	43.06	41.69	43.01	14,800,516	43.01
3/04/2025	43.83	43.90	41.71	42.27	11,153,720	42.27
3/03/2025	44.93	45.46	44.10	44.42	13,670,891	44.42
2/28/2025	44.38	45.09	44.17	45.06	8,910,682	45.06
2/27/2025	44.57	44.78	44.18	44.42	6,474,392	44.42
2/26/2025	44.15	44.57	43.83	44.16	2,790,621	44.16
2/25/2025	43.32	44.00	43.23	43.97	6,474,228	43.97
2/24/2025	42.80	43.75	42.80	42.94	10,942,087	42.94
2/21/2025	45.19	45.27	43.15	43.16	6,555,302	43.16
2/20/2025	43.80	46.01	43.69	45.14	9,089,473	45.14
2/19/2025	42.01	42.44	41.82	42.32	8,397,381	42.32
2/18/2025	41.98	42.70	41.87	42.57	9,950,168	42.57
2/14/2025	42.05	0.00	42.07	42.07	0	42.07
2/13/2025	42.20	42.34	41.06	42.05	9,682,114	42.05
2/12/2025	42.02	42.40	42.02	42.25	5,901,602	42.25
2/11/2025	42.60	42.69	41.84	42.33	3,308,030	42.33
2/10/2025	43.26	43.60	42.68	42.74	14,567,274	42.74
2/07/2025	42.86	43.14	42.81	43.06	11,225,384	43.06
2/06/2025	42.85	43.02	42.68	42.91	11,317,693	42.91
2/05/2025	42.67	42.88	42.43	42.74	9,262,475	42.74
2/04/2025	42.86	42.91	42.50	42.54	8,551,103	42.54
2/03/2025	41.31	43.04	41.24	42.66	12,617,029	42.66
1/31/2025	44.18	44.30	43.38	43.46	3,883,839	43.46
1/30/2025	44.00	44.33	43.95	44.15	6,556,194	44.15
1/29/2025	43.36	43.99	43.29	43.82	3,877,275	43.82
1/28/2025	43.63	43.91	43.26	43.46	5,239,888	43.46
1/27/2025	43.50	44.13	43.50	43.61	4,404,867	43.61
1/24/2025	43.98	44.09	43.71	43.81	2,882,806	43.81
1/23/2025	43.66	44.37	43.66	44.08	2,009,549	44.08
1/22/2025	44.34	44.45	43.76	43.79	2,198,915	43.79
1/21/2025	44.15	44.57	43.94	44.23	2,373,620	44.23
1/20/2025	44.23	44.75	44.18	44.24	1,066,502	44.24
1/17/2025	44.51	44.80	44.19	44.26	3,171,019	44.26
1/16/2025	44.03	44.56	44.03	44.37	1,850,050	44.37
1/15/2025	43.35	44.01	43.32	43.98	2,352,578	43.98
1/14/2025	42.60	42.94	42.44	42.80	2,962,050	42.80
1/13/2025	42.45	42.93	42.38	42.53	3,653,835	42.53
1/10/2025	43.90	43.90	42.69	42.99	4,773,081	42.99
1/09/2025	44.01	44.42	44.01	44.18	959,728	44.18
1/08/2025	43.85	44.13	43.50	44.10	6,519,800	44.10