Manulife Financial

MFC
🏛️ usa →
31.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.05 19.20 19.02 19.07 1.5M
2021-12-30 18.93 19.16 18.92 19.10 1.8M
2021-12-29 18.84 19.12 18.84 18.93 2.4M
2021-12-28 18.88 19.10 18.86 19.01 1.3M
2021-12-27 18.80 18.91 18.63 18.91 0.9M
2021-12-23 18.54 18.74 18.50 18.72 2.1M
2021-12-22 18.14 18.44 18.13 18.44 1.9M
2021-12-21 18.10 18.29 18.05 18.21 4.5M
2021-12-20 17.88 17.95 17.66 17.93 6.3M
2021-12-17 18.28 18.32 18.01 18.16 3.3M
2021-12-16 18.66 18.76 18.40 18.43 4.1M
2021-12-15 18.58 18.67 18.37 18.59 2.3M
2021-12-14 18.42 18.80 18.41 18.57 2.7M
2021-12-13 18.76 18.80 18.43 18.48 2.6M
2021-12-10 18.90 18.96 18.82 18.89 1.7M
2021-12-09 18.73 18.89 18.69 18.78 1.7M
2021-12-08 18.88 19.00 18.82 18.91 2.3M
2021-12-07 18.68 18.87 18.58 18.86 3.1M
2021-12-06 18.34 18.61 18.23 18.41 2.5M
2021-12-03 18.26 18.42 18.06 18.14 3.2M
2021-12-02 18.04 18.44 18.01 18.27 3.3M
2021-12-01 18.45 18.53 17.97 17.98 3.9M
2021-11-30 18.38 18.38 17.74 17.95 9.5M
2021-11-29 19.19 19.20 18.62 18.75 4.1M
2021-11-26 19.00 19.11 18.59 19.04 4.9M
2021-11-24 19.42 19.60 19.36 19.57 9.6M
2021-11-23 19.33 19.54 19.28 19.51 2.3M
2021-11-22 19.41 19.43 19.19 19.25 3.7M
2021-11-19 19.77 19.77 19.21 19.31 3.8M
2021-11-18 20.24 20.30 19.73 19.82 4.7M
2021-11-17 20.53 20.64 20.15 20.31 2.3M
2021-11-16 20.05 20.75 19.97 20.54 7.8M
2021-11-15 19.99 20.04 19.85 19.89 1.5M
2021-11-12 19.90 19.93 19.76 19.92 2.0M
2021-11-11 19.93 19.99 19.82 19.93 1.7M
2021-11-10 19.96 20.13 19.87 19.97 2.6M
2021-11-09 20.01 20.11 19.81 19.95 2.3M
2021-11-08 19.83 20.10 19.70 20.10 3.2M
2021-11-05 19.57 19.88 19.46 19.59 3.9M
2021-11-04 19.99 20.07 19.13 19.30 7.6M
2021-11-03 19.77 20.23 19.74 20.16 3.4M
2021-11-02 19.71 19.85 19.63 19.80 2.3M
2021-11-01 19.58 19.78 19.49 19.74 2.6M
2021-10-29 19.97 19.98 19.41 19.49 4.2M
2021-10-28 19.98 20.03 19.89 20.00 1.8M
2021-10-27 20.18 20.23 19.87 19.93 2.7M
2021-10-26 20.37 20.42 20.24 20.25 2.2M
2021-10-25 20.38 20.38 20.18 20.27 1.9M
2021-10-22 20.39 20.48 20.20 20.29 2.4M
2021-10-21 20.30 20.53 20.21 20.24 2.9M
2021-10-20 20.25 20.38 20.12 20.34 3.1M
2021-10-19 20.26 20.32 20.17 20.24 3.5M
2021-10-18 20.14 20.24 19.99 20.13 4.9M
2021-10-15 20.24 20.36 20.15 20.18 3.9M
2021-10-14 19.91 20.22 19.85 20.12 7.5M
2021-10-13 19.75 19.80 19.39 19.69 4.8M
2021-10-12 19.74 19.80 19.59 19.76 5.7M
2021-10-11 19.97 20.16 19.73 19.74 3.1M
2021-10-08 19.55 19.87 19.50 19.79 5.2M
2021-10-07 19.52 19.67 19.42 19.48 5.6M
2021-10-06 19.42 19.52 19.19 19.34 4.3M
2021-10-05 19.51 19.73 19.46 19.61 3.5M
2021-10-04 19.41 19.69 19.35 19.43 3.0M
2021-10-01 19.24 19.56 19.12 19.42 3.6M
2021-09-30 19.53 19.56 19.13 19.24 3.4M
2021-09-29 19.52 19.60 19.37 19.41 2.4M
2021-09-28 19.70 19.73 19.39 19.53 3.0M
2021-09-27 19.40 19.81 19.36 19.75 2.4M
2021-09-24 19.31 19.45 19.25 19.29 2.0M
2021-09-23 18.98 19.38 18.95 19.38 3.1M
2021-09-22 18.66 18.97 18.63 18.78 2.7M
2021-09-21 18.77 18.82 18.43 18.50 2.7M
2021-09-20 18.79 18.86 18.31 18.62 7.4M
2021-09-17 19.64 19.68 19.21 19.24 5.5M
2021-09-16 19.70 19.84 19.56 19.66 2.9M
2021-09-15 19.37 19.73 19.36 19.69 3.2M
2021-09-14 19.60 19.61 19.30 19.35 2.3M
2021-09-13 19.42 19.54 19.32 19.52 2.0M
2021-09-10 19.57 19.64 19.26 19.27 1.8M
2021-09-09 19.33 19.73 19.31 19.45 2.3M
2021-09-08 19.43 19.47 19.22 19.39 2.2M
2021-09-07 19.50 19.68 19.45 19.46 2.9M
2021-09-03 19.54 19.58 19.43 19.50 2.5M
2021-09-02 19.49 19.58 19.45 19.51 1.6M
2021-09-01 19.59 19.67 19.42 19.45 2.1M
2021-08-31 19.53 19.66 19.43 19.48 4.8M
2021-08-30 19.90 19.95 19.52 19.53 3.1M
2021-08-27 19.72 19.99 19.68 19.90 2.8M
2021-08-26 19.95 19.95 19.67 19.73 3.3M
2021-08-25 19.83 20.05 19.73 19.97 2.9M
2021-08-24 19.75 19.90 19.70 19.82 3.6M
2021-08-23 19.60 19.80 19.60 19.75 2.0M
2021-08-20 19.32 19.48 19.18 19.42 2.3M
2021-08-19 19.51 19.58 19.26 19.33 3.3M
2021-08-18 19.73 19.93 19.66 19.78 3.2M
2021-08-17 19.87 19.93 19.61 19.77 4.9M
2021-08-16 20.00 20.08 19.80 20.03 8.3M
2021-08-13 20.48 20.52 20.30 20.35 6.6M
2021-08-12 20.38 20.48 20.25 20.45 4.2M
2021-08-11 20.18 20.44 20.03 20.40 6.1M
2021-08-10 19.99 20.14 19.86 20.07 2.9M
2021-08-09 20.10 20.21 19.84 20.08 3.7M
2021-08-06 19.83 20.17 19.77 20.07 3.6M
2021-08-05 19.50 19.67 19.39 19.65 3.6M
2021-08-04 19.03 19.33 19.00 19.19 2.6M
2021-08-03 19.28 19.32 18.89 19.16 3.5M
2021-08-02 19.46 19.74 19.23 19.25 1.5M
2021-07-30 19.39 19.52 19.22 19.33 2.4M
2021-07-29 19.29 19.48 19.23 19.43 2.3M
2021-07-28 19.03 19.18 18.86 19.13 3.5M
2021-07-27 18.96 19.09 18.80 18.98 2.9M
2021-07-26 19.07 19.22 19.04 19.15 1.7M
2021-07-23 19.20 19.25 19.04 19.04 1.8M
2021-07-22 19.33 19.33 18.96 19.08 3.3M
2021-07-21 18.93 19.35 18.91 19.29 4.5M
2021-07-20 18.41 18.85 18.32 18.72 3.7M
2021-07-19 18.71 18.71 18.25 18.46 7.3M
2021-07-16 19.26 19.31 18.94 18.99 3.1M
2021-07-15 19.05 19.30 18.94 19.16 2.9M
2021-07-14 19.26 19.41 19.06 19.22 2.4M
2021-07-13 19.48 19.49 19.08 19.24 3.6M
2021-07-12 19.39 19.50 19.15 19.46 5.2M
2021-07-09 19.22 19.35 19.12 19.25 3.4M
2021-07-08 19.05 19.08 18.74 18.91 3.5M
2021-07-07 19.39 19.64 19.24 19.30 3.6M
2021-07-06 19.81 19.83 19.40 19.49 3.6M
2021-07-02 19.84 19.91 19.63 19.80 1.8M
2021-07-01 19.81 19.92 19.70 19.83 1.7M
2021-06-30 19.54 19.70 19.47 19.70 2.5M
2021-06-29 19.76 19.84 19.51 19.58 2.3M
2021-06-28 19.93 20.00 19.57 19.67 4.2M
2021-06-25 19.67 20.04 19.63 20.02 4.4M
2021-06-24 19.39 19.70 19.25 19.62 3.8M
2021-06-23 19.44 19.53 19.31 19.35 1.9M
2021-06-22 19.49 19.51 19.27 19.44 3.3M
2021-06-21 19.49 19.54 19.32 19.52 4.1M
2021-06-18 19.38 19.49 19.23 19.36 4.9M
2021-06-17 20.09 20.14 19.59 19.64 4.9M
2021-06-16 20.24 20.30 20.07 20.08 3.5M
2021-06-15 20.25 20.38 20.14 20.29 3.5M
2021-06-14 20.42 20.45 20.18 20.31 2.4M
2021-06-11 20.44 20.55 20.31 20.35 2.7M
2021-06-10 20.78 20.84 20.38 20.39 3.7M
2021-06-09 20.80 20.83 20.56 20.63 2.7M
2021-06-08 20.77 20.88 20.63 20.79 3.0M
2021-06-07 20.92 20.98 20.76 20.81 1.8M
2021-06-04 20.95 20.97 20.78 20.91 1.7M
2021-06-03 20.77 20.96 20.75 20.89 1.9M
2021-06-02 21.04 21.11 20.84 20.89 2.2M
2021-06-01 21.13 21.39 20.95 21.06 4.2M
2021-05-28 20.95 21.04 20.75 20.90 4.1M
2021-05-27 20.83 21.00 20.78 20.89 3.0M
2021-05-26 20.54 20.70 20.39 20.64 2.1M
2021-05-25 20.73 20.90 20.54 20.57 3.0M
2021-05-24 20.64 20.77 20.53 20.72 1.3M
2021-05-21 20.80 20.86 20.54 20.59 13.6M
2021-05-20 20.63 20.71 20.53 20.66 3.9M
2021-05-19 20.84 20.87 20.35 20.55 5.0M
2021-05-18 21.33 21.35 21.05 21.06 3.2M
2021-05-17 21.39 21.45 21.18 21.27 4.5M
2021-05-14 21.39 21.74 21.30 21.64 3.2M
2021-05-13 21.00 21.36 21.00 21.27 3.6M
2021-05-12 21.16 21.41 21.01 21.06 4.0M
2021-05-11 21.37 21.46 20.93 21.16 6.8M
2021-05-10 21.38 21.77 21.38 21.52 3.4M
2021-05-07 21.37 21.37 21.04 21.28 4.5M
2021-05-06 22.10 22.16 21.11 21.59 6.1M
2021-05-05 21.86 22.16 21.79 22.16 4.6M
2021-05-04 22.00 22.00 21.61 21.77 2.5M
2021-05-03 22.01 22.16 21.92 22.00 2.1M
2021-04-30 21.92 21.94 21.71 21.85 2.4M
2021-04-29 21.97 22.22 21.89 21.99 2.8M
2021-04-28 21.69 21.87 21.64 21.74 3.6M
2021-04-27 21.60 21.70 21.48 21.62 1.2M
2021-04-26 21.40 21.62 21.33 21.60 2.8M
2021-04-23 21.05 21.34 20.98 21.30 3.4M
2021-04-22 21.13 21.21 20.90 21.00 3.0M
2021-04-21 20.91 21.27 20.86 21.22 6.2M
2021-04-20 21.46 21.49 20.82 20.99 3.6M
2021-04-19 21.62 21.70 21.42 21.59 2.1M
2021-04-16 21.51 21.74 21.44 21.57 3.2M
2021-04-15 21.62 21.68 21.27 21.35 3.2M
2021-04-14 21.54 21.66 21.49 21.59 4.1M
2021-04-13 21.78 21.87 21.52 21.54 3.2M
2021-04-12 21.57 21.99 21.50 21.87 3.0M
2021-04-09 21.64 21.68 21.49 21.57 1.3M
2021-04-08 21.64 21.67 21.39 21.55 2.8M
2021-04-07 21.74 21.80 21.63 21.67 1.8M
2021-04-06 21.83 22.02 21.70 21.79 1.6M
2021-04-05 21.90 21.98 21.76 21.87 1.9M
2021-04-01 21.50 21.75 21.44 21.74 1.8M
2021-03-31 21.61 21.66 21.45 21.50 2.4M
2021-03-30 21.48 21.66 21.39 21.58 2.2M
2021-03-29 21.30 21.57 21.30 21.41 2.9M
2021-03-26 21.58 21.68 21.32 21.56 1.8M
2021-03-25 21.21 21.40 20.95 21.37 2.8M
2021-03-24 21.18 21.48 21.15 21.21 2.6M
2021-03-23 21.35 21.45 21.03 21.10 2.5M
2021-03-22 21.60 21.74 21.48 21.52 2.3M
2021-03-19 21.80 21.88 21.56 21.72 3.2M
2021-03-18 21.85 22.25 21.79 21.84 3.6M
2021-03-17 21.52 21.76 21.39 21.74 3.0M
2021-03-16 21.47 21.52 21.24 21.46 2.3M
2021-03-15 21.72 21.84 21.39 21.55 2.2M
2021-03-12 21.70 21.86 21.63 21.79 2.5M
2021-03-11 21.47 21.78 21.42 21.66 8.8M
2021-03-10 21.25 21.53 21.09 21.47 3.7M
2021-03-09 21.39 21.51 21.13 21.21 3.4M
2021-03-08 21.13 21.72 21.12 21.45 5.9M
2021-03-05 20.53 21.20 20.51 21.16 7.5M
2021-03-04 20.60 20.85 20.08 20.33 5.9M
2021-03-03 20.62 20.81 20.44 20.65 4.2M
2021-03-02 20.63 20.83 20.53 20.58 6.7M
2021-03-01 20.27 20.71 20.18 20.57 4.7M
2021-02-26 20.37 20.39 19.81 19.92 5.1M
2021-02-25 20.62 20.82 20.30 20.43 11.4M
2021-02-24 19.47 20.51 19.28 20.46 6.7M
2021-02-23 19.59 19.63 19.08 19.42 3.8M
2021-02-22 19.49 19.74 19.47 19.53 3.6M
2021-02-19 19.82 19.99 19.68 19.70 9.9M
2021-02-18 19.68 19.77 19.43 19.68 2.8M
2021-02-17 19.40 19.84 19.25 19.76 3.7M
2021-02-16 19.73 19.77 19.46 19.51 3.4M
2021-02-12 19.42 19.68 19.42 19.57 2.3M
2021-02-11 19.45 20.03 19.45 19.60 3.6M
2021-02-10 19.60 19.65 19.29 19.34 2.6M
2021-02-09 19.16 19.52 19.11 19.44 3.2M
2021-02-08 18.96 19.22 18.94 19.20 3.3M
2021-02-05 18.82 18.91 18.71 18.90 1.6M
2021-02-04 18.60 18.90 18.53 18.73 2.1M
2021-02-03 18.50 18.61 18.42 18.57 1.5M
2021-02-02 18.42 18.61 18.40 18.50 2.1M
2021-02-01 18.20 18.32 18.15 18.22 2.2M
2021-01-29 18.33 18.33 17.86 18.08 2.8M
2021-01-28 18.24 18.57 18.12 18.41 3.1M
2021-01-27 18.45 18.55 18.07 18.15 3.5M
2021-01-26 18.91 18.97 18.65 18.80 1.7M
2021-01-25 18.79 18.82 18.50 18.78 2.2M
2021-01-22 19.00 19.10 18.87 18.96 1.8M
2021-01-21 19.45 19.45 19.21 19.28 1.5M
2021-01-20 19.35 19.41 19.19 19.39 1.4M
2021-01-19 19.19 19.43 19.19 19.31 2.0M
2021-01-15 19.21 19.26 18.97 19.03 2.6M
2021-01-14 19.21 19.57 19.18 19.44 2.4M
2021-01-13 19.02 19.33 18.93 19.18 4.0M
2021-01-12 18.80 19.13 18.77 18.98 2.3M
2021-01-11 18.54 18.76 18.48 18.75 1.8M
2021-01-08 19.00 19.05 18.68 18.88 2.7M
2021-01-07 18.66 18.96 18.51 18.92 2.8M
2021-01-06 18.05 18.74 17.96 18.57 5.7M
2021-01-05 17.57 17.99 17.57 17.93 1.9M
2021-01-04 17.98 18.06 17.46 17.55 2.3M