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
2023-12-29 22.06 22.20 22.05 22.10 1.8M
2023-12-28 22.10 22.33 22.07 22.09 2.0M
2023-12-27 22.00 22.23 21.96 22.10 1.9M
2023-12-26 21.95 22.16 21.93 22.12 0.9M
2023-12-22 21.80 22.02 21.80 21.90 2.3M
2023-12-21 21.73 21.99 21.69 21.80 4.0M
2023-12-20 21.65 22.01 21.61 21.61 6.2M
2023-12-19 21.26 21.73 21.16 21.70 4.2M
2023-12-18 21.20 21.25 20.99 21.07 2.2M
2023-12-15 21.38 21.43 21.04 21.12 5.2M
2023-12-14 21.17 21.40 21.07 21.36 4.3M
2023-12-13 20.83 21.03 20.67 21.02 3.2M
2023-12-12 20.75 20.94 20.70 20.91 4.8M
2023-12-11 20.09 20.62 20.09 20.59 3.8M
2023-12-08 19.85 20.01 19.84 19.94 2.2M
2023-12-07 19.80 19.89 19.74 19.85 2.6M
2023-12-06 19.85 20.11 19.73 19.73 2.2M
2023-12-05 19.71 19.89 19.68 19.80 2.1M
2023-12-04 19.63 19.93 19.53 19.84 2.9M
2023-12-01 19.50 19.80 19.50 19.72 3.5M
2023-11-30 19.34 19.61 19.23 19.59 5.9M
2023-11-29 19.34 19.41 19.27 19.30 2.2M
2023-11-28 19.20 19.40 19.20 19.30 2.0M
2023-11-27 19.32 19.37 19.20 19.29 10.7M
2023-11-24 19.17 19.43 19.13 19.39 1.2M
2023-11-22 19.08 19.16 18.91 19.05 2.2M
2023-11-21 18.95 19.14 18.95 19.08 12.7M
2023-11-20 19.10 19.32 18.97 19.29 2.2M
2023-11-17 18.94 19.25 18.94 19.18 2.2M
2023-11-16 18.92 19.03 18.80 18.81 2.8M
2023-11-15 19.08 19.15 18.94 18.99 2.7M
2023-11-14 18.90 19.11 18.79 18.95 4.1M
2023-11-13 18.62 18.80 18.56 18.63 2.3M
2023-11-10 18.67 18.73 18.47 18.70 2.1M
2023-11-09 18.51 18.82 18.42 18.59 4.0M
2023-11-08 18.31 18.37 18.05 18.05 2.6M
2023-11-07 18.36 18.41 18.17 18.29 2.4M
2023-11-06 18.70 18.79 18.38 18.53 2.1M
2023-11-03 18.53 18.79 18.46 18.65 1.8M
2023-11-02 18.12 18.36 18.00 18.33 3.0M
2023-11-01 17.60 17.73 17.36 17.69 4.0M
2023-10-31 17.51 17.57 17.31 17.42 3.6M
2023-10-30 17.32 17.60 17.30 17.48 3.7M
2023-10-27 17.45 17.52 17.07 17.14 3.9M
2023-10-26 17.33 17.54 17.23 17.42 4.7M
2023-10-25 17.34 17.62 17.29 17.30 5.0M
2023-10-24 17.52 17.54 17.34 17.41 3.3M
2023-10-23 17.31 17.65 17.29 17.51 2.0M
2023-10-20 17.77 17.81 17.39 17.42 2.2M
2023-10-19 18.05 18.09 17.78 17.81 2.7M
2023-10-18 18.45 18.51 18.12 18.13 2.6M
2023-10-17 18.37 18.74 18.35 18.56 1.6M
2023-10-16 18.50 18.63 18.43 18.53 1.9M
2023-10-13 18.60 18.70 18.29 18.34 2.2M
2023-10-12 18.81 18.82 18.26 18.46 2.8M
2023-10-11 18.58 18.80 18.58 18.79 2.6M
2023-10-10 18.44 18.62 18.40 18.50 2.3M
2023-10-09 18.08 18.33 18.04 18.26 1.1M
2023-10-06 17.93 18.25 17.77 18.22 2.2M
2023-10-05 17.63 17.96 17.63 17.96 1.8M
2023-10-04 17.61 17.74 17.45 17.69 1.8M
2023-10-03 17.79 17.83 17.50 17.64 2.8M
2023-10-02 18.18 18.18 17.79 17.89 2.4M
2023-09-29 18.60 18.66 18.26 18.28 2.1M
2023-09-28 18.21 18.49 18.17 18.47 2.8M
2023-09-27 18.57 18.60 18.14 18.23 3.3M
2023-09-26 18.64 18.80 18.50 18.51 3.1M
2023-09-25 18.84 18.92 18.73 18.82 3.4M
2023-09-22 19.00 19.08 18.89 18.94 3.4M
2023-09-21 19.25 19.29 18.94 18.95 3.6M
2023-09-20 19.65 19.68 19.41 19.42 3.2M
2023-09-19 19.48 19.61 19.46 19.60 4.2M
2023-09-18 19.37 19.43 19.28 19.35 1.8M
2023-09-15 19.20 19.42 19.15 19.38 4.3M
2023-09-14 19.00 19.30 18.98 19.23 2.9M
2023-09-13 18.96 19.00 18.78 18.85 2.3M
2023-09-12 18.81 18.99 18.77 18.89 3.7M
2023-09-11 18.58 18.97 18.58 18.80 3.5M
2023-09-08 18.51 18.60 18.40 18.43 4.1M
2023-09-07 18.44 18.57 18.40 18.48 2.9M
2023-09-06 18.49 18.64 18.34 18.50 2.8M
2023-09-05 18.62 18.71 18.51 18.54 7.5M
2023-09-01 18.63 18.72 18.55 18.63 5.2M
2023-08-31 18.50 18.67 18.42 18.48 3.4M
2023-08-30 18.42 18.54 18.36 18.44 2.5M
2023-08-29 18.03 18.38 17.99 18.38 2.9M
2023-08-28 17.94 18.14 17.93 17.97 2.7M
2023-08-25 17.94 18.05 17.70 17.88 2.8M
2023-08-24 17.86 17.96 17.78 17.93 2.8M
2023-08-23 17.60 17.88 17.54 17.83 3.3M
2023-08-22 17.65 17.76 17.49 17.57 4.0M
2023-08-21 18.10 18.17 17.84 17.90 6.3M
2023-08-18 18.50 18.50 18.04 18.04 3.9M
2023-08-17 18.79 18.84 18.52 18.58 2.6M
2023-08-16 18.65 18.86 18.61 18.68 2.5M
2023-08-15 19.16 19.19 18.76 18.78 3.3M
2023-08-14 19.33 19.38 19.08 19.28 2.6M
2023-08-11 19.48 19.65 19.44 19.46 4.6M
2023-08-10 19.69 19.74 19.39 19.52 3.4M
2023-08-09 19.45 19.50 19.21 19.26 3.0M
2023-08-08 19.32 19.45 19.18 19.45 5.0M
2023-08-07 19.47 19.70 19.47 19.60 1.0M
2023-08-04 19.28 19.66 19.20 19.40 5.4M
2023-08-03 19.13 19.26 19.03 19.22 5.2M
2023-08-02 19.55 19.59 19.25 19.28 5.5M
2023-08-01 19.86 19.95 19.68 19.78 4.1M
2023-07-31 19.93 20.13 19.92 20.00 3.8M
2023-07-28 19.99 20.07 19.82 19.88 3.0M
2023-07-27 19.88 20.07 19.83 19.87 3.8M
2023-07-26 19.68 19.93 19.68 19.88 3.1M
2023-07-25 19.75 19.88 19.61 19.83 2.3M
2023-07-24 19.50 19.76 19.50 19.68 2.7M
2023-07-21 19.46 19.56 19.37 19.53 2.6M
2023-07-20 19.36 19.47 19.29 19.45 2.8M
2023-07-19 19.28 19.33 19.17 19.31 2.0M
2023-07-18 19.17 19.40 19.17 19.28 2.6M
2023-07-17 18.85 19.25 18.82 19.23 3.8M
2023-07-14 19.00 19.06 18.85 18.86 2.0M
2023-07-13 18.74 19.02 18.74 18.99 2.6M
2023-07-12 18.75 18.80 18.62 18.66 3.2M
2023-07-11 18.39 18.59 18.39 18.56 3.2M
2023-07-10 18.50 18.53 18.32 18.36 3.0M
2023-07-07 18.37 18.65 18.37 18.53 5.1M
2023-07-06 18.51 18.58 18.34 18.39 3.5M
2023-07-05 18.85 18.91 18.66 18.70 5.6M
2023-07-03 18.91 19.05 18.88 18.93 0.8M
2023-06-30 18.80 19.02 18.75 18.91 2.8M
2023-06-29 18.64 18.72 18.59 18.67 2.4M
2023-06-28 18.47 18.67 18.32 18.64 3.3M
2023-06-27 18.41 18.65 18.37 18.60 3.1M
2023-06-26 18.16 18.44 18.15 18.31 3.2M
2023-06-23 18.30 18.35 18.19 18.19 2.8M
2023-06-22 18.62 18.68 18.45 18.48 3.5M
2023-06-21 18.72 18.79 18.64 18.70 4.0M
2023-06-20 18.85 18.92 18.58 18.72 3.6M
2023-06-16 19.25 19.32 18.96 18.99 4.6M
2023-06-15 19.16 19.41 19.16 19.30 2.7M
2023-06-14 19.49 19.58 19.18 19.24 3.1M
2023-06-13 19.38 19.64 19.35 19.37 3.3M
2023-06-12 19.25 19.33 19.18 19.28 2.6M
2023-06-09 19.25 19.34 19.16 19.25 1.4M
2023-06-08 19.37 19.40 19.21 19.25 2.0M
2023-06-07 19.30 19.41 19.22 19.38 1.9M
2023-06-06 19.13 19.29 19.09 19.27 2.5M
2023-06-05 19.30 19.32 19.10 19.11 4.4M
2023-06-02 19.00 19.30 18.98 19.29 3.3M
2023-06-01 18.57 18.89 18.49 18.77 2.4M
2023-05-31 18.63 18.65 18.35 18.52 2.9M
2023-05-30 18.81 18.88 18.73 18.79 2.1M
2023-05-26 18.55 18.88 18.50 18.74 2.4M
2023-05-25 18.31 18.57 18.24 18.50 4.0M
2023-05-24 18.80 18.84 18.34 18.40 4.1M
2023-05-23 19.04 19.27 18.92 18.92 3.6M
2023-05-22 19.34 19.42 19.18 19.34 3.3M
2023-05-19 19.29 19.47 19.23 19.34 5.2M
2023-05-18 19.37 19.37 19.13 19.30 3.9M
2023-05-17 19.22 19.42 19.11 19.37 2.6M
2023-05-16 19.18 19.37 19.05 19.12 2.7M
2023-05-15 18.95 19.32 18.92 19.32 5.5M
2023-05-12 19.45 19.55 18.84 18.88 6.6M
2023-05-11 19.43 19.55 19.09 19.42 2.9M
2023-05-10 20.00 20.00 19.42 19.62 4.1M
2023-05-09 19.84 19.96 19.72 19.90 1.7M
2023-05-08 19.88 20.02 19.87 19.98 1.9M
2023-05-05 19.52 19.86 19.50 19.79 2.2M
2023-05-04 19.40 19.42 19.02 19.28 4.8M
2023-05-03 19.67 19.77 19.49 19.55 4.3M
2023-05-02 19.65 19.65 19.37 19.61 4.3M
2023-05-01 19.75 19.90 19.73 19.82 2.8M
2023-04-28 19.32 19.79 19.28 19.75 2.7M
2023-04-27 19.10 19.48 19.10 19.44 3.1M
2023-04-26 18.92 19.24 18.91 18.97 2.8M
2023-04-25 19.20 19.29 18.92 18.95 2.4M
2023-04-24 19.33 19.48 19.29 19.38 2.2M
2023-04-21 19.34 19.40 19.14 19.35 2.5M
2023-04-20 19.33 19.56 19.32 19.43 2.2M
2023-04-19 19.41 19.57 19.40 19.48 1.8M
2023-04-18 19.35 19.58 19.28 19.56 2.6M
2023-04-17 19.12 19.30 19.04 19.29 2.1M
2023-04-14 19.20 19.36 19.08 19.17 2.0M
2023-04-13 19.00 19.16 18.91 19.13 2.3M
2023-04-12 18.97 19.07 18.84 18.93 2.2M
2023-04-11 18.73 18.95 18.73 18.87 2.2M
2023-04-10 18.48 18.72 18.48 18.70 1.8M
2023-04-06 18.57 18.61 18.49 18.59 1.8M
2023-04-05 18.34 18.58 18.31 18.56 2.5M
2023-04-04 18.66 18.77 18.31 18.44 2.4M
2023-04-03 18.43 18.61 18.39 18.58 2.5M
2023-03-31 18.18 18.37 18.14 18.36 2.2M
2023-03-30 18.17 18.23 18.11 18.17 3.1M
2023-03-29 17.94 18.04 17.90 17.97 3.3M
2023-03-28 17.83 17.86 17.66 17.82 2.8M
2023-03-27 18.00 18.02 17.74 17.82 3.5M
2023-03-24 17.48 17.76 17.41 17.72 3.9M
2023-03-23 17.87 18.11 17.65 17.75 3.6M
2023-03-22 18.06 18.15 17.81 17.81 3.3M
2023-03-21 18.25 18.33 17.97 18.00 4.0M
2023-03-20 17.63 17.93 17.58 17.87 5.1M
2023-03-17 17.72 17.88 17.39 17.53 5.6M
2023-03-16 17.96 18.20 17.66 18.01 8.9M
2023-03-15 18.16 18.21 17.75 18.08 7.0M
2023-03-14 18.85 18.99 18.66 18.80 3.8M
2023-03-13 18.33 18.65 18.20 18.45 6.6M
2023-03-10 18.99 19.11 18.65 18.75 5.1M
2023-03-09 19.55 19.58 19.04 19.12 3.7M
2023-03-08 19.69 19.84 19.53 19.64 2.1M
2023-03-07 20.01 20.08 19.57 19.70 3.3M
2023-03-06 20.14 20.20 20.02 20.05 2.5M
2023-03-03 19.95 20.25 19.92 20.17 4.2M
2023-03-02 20.02 20.11 19.80 19.97 3.9M
2023-03-01 19.81 20.19 19.78 20.00 4.4M
2023-02-28 19.55 19.85 19.52 19.76 5.3M
2023-02-27 19.46 19.74 19.43 19.58 4.7M
2023-02-24 19.48 19.67 19.39 19.65 2.4M
2023-02-23 19.91 19.98 19.59 19.73 2.6M
2023-02-22 19.67 19.93 19.66 19.87 4.7M
2023-02-21 19.96 20.02 19.63 19.73 2.9M
2023-02-17 19.95 20.22 19.80 20.10 3.1M
2023-02-16 19.50 20.40 19.35 20.16 3.7M
2023-02-15 19.36 19.51 19.28 19.50 1.9M
2023-02-14 19.55 19.70 19.44 19.54 2.6M
2023-02-13 19.53 19.71 19.52 19.66 2.8M
2023-02-10 19.40 19.59 19.35 19.55 2.9M
2023-02-09 19.58 19.78 19.39 19.43 3.0M
2023-02-08 19.31 19.51 19.26 19.40 2.9M
2023-02-07 19.10 19.52 19.10 19.39 3.6M
2023-02-06 19.36 19.47 19.16 19.22 3.5M
2023-02-03 19.49 19.70 19.44 19.57 3.5M
2023-02-02 20.10 20.15 19.55 19.70 4.0M
2023-02-01 19.70 20.06 19.58 20.04 5.3M
2023-01-31 19.47 19.80 19.34 19.80 3.8M
2023-01-30 19.39 19.60 19.39 19.51 3.7M
2023-01-27 19.81 19.89 19.63 19.65 4.0M
2023-01-26 19.54 19.93 19.51 19.93 4.4M
2023-01-25 19.16 19.47 19.10 19.45 3.9M
2023-01-24 19.10 19.30 18.99 19.24 2.1M
2023-01-23 19.05 19.15 18.97 19.12 2.2M
2023-01-20 18.71 19.07 18.62 19.06 2.5M
2023-01-19 18.62 18.74 18.56 18.66 2.3M
2023-01-18 19.02 19.13 18.68 18.69 2.3M
2023-01-17 18.94 19.06 18.89 19.02 2.1M
2023-01-13 18.76 18.96 18.72 18.95 1.7M
2023-01-12 18.85 19.04 18.75 18.94 2.4M
2023-01-11 18.42 18.80 18.42 18.74 4.3M
2023-01-10 18.39 18.52 18.34 18.43 2.1M
2023-01-09 18.39 18.55 18.38 18.38 3.1M
2023-01-06 18.15 18.40 18.05 18.34 2.2M
2023-01-05 18.19 18.19 17.85 17.98 1.9M
2023-01-04 18.08 18.32 17.96 18.27 2.7M
2023-01-03 17.80 18.01 17.77 17.82 2.9M