MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MFC — Manulife Financial Corp.
NYSEManulife Financial Corp.
$42.93
-0.01(-0.02%)
- O
- 43.01
- H
- 43.43
- L
- 42.80
- V
- 1.08M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.93
Period Return+42.11%
Period High$45.33
Period Low$29.70
Avg Daily Volume2.11M
Total Trading Days365
MFC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $43.01 | $43.43 | $42.80 | $42.93 | $-0.01 | -0.02% | 1,079,466 | $43.08 | $42.80 $43.43 |
| Oct 5, 2026 | $42.92 | $43.29 | $42.88 | $42.94 | +$0.01 | +0.02% | 1,107,186 | $43.07 | $42.88 $43.29 |
| Oct 2, 2026 | $42.70 | $43.03 | $42.52 | $42.93 | +$0.38 | +0.89% | 1,311,588 | $42.86 | $42.52 $43.03 |
| Oct 1, 2026 | $42.55 | $42.61 | $41.80 | $42.55 | $-0.04 | -0.09% | 1,702,077 | $42.36 | $41.80 $42.61 |
| Sep 30, 2026 | $43.38 | $43.38 | $42.56 | $42.59 | $-0.83 | -1.91% | 1,180,521 | $42.79 | $42.56 $43.38 |
| Sep 29, 2026 | $43.43 | $43.49 | $43.04 | $43.42 | $-0.08 | -0.18% | 1,260,072 | $43.27 | $43.04 $43.49 |
| Sep 28, 2026 | $43.68 | $43.81 | $43.27 | $43.50 | $-0.36 | -0.82% | 1,396,903 | $43.53 | $43.27 $43.81 |
| Sep 25, 2026 | $43.81 | $44.03 | $43.49 | $43.86 | +$0.37 | +0.85% | 1,020,226 | $43.78 | $43.49 $44.03 |
| Sep 24, 2026 | $43.44 | $43.77 | $43.28 | $43.49 | $-0.11 | -0.25% | 1,153,582 | $43.49 | $43.28 $43.77 |
| Sep 23, 2026 | $43.88 | $44.45 | $43.60 | $43.60 | $-0.57 | -1.29% | 1,536,390 | $43.84 | $43.60 $44.45 |
| Sep 22, 2026 | $44.60 | $44.88 | $43.90 | $44.17 | $-0.41 | -0.92% | 1,557,733 | $44.22 | $43.90 $44.88 |
| Sep 21, 2026 | $44.58 | $44.74 | $44.38 | $44.58 | +$0.20 | +0.45% | 1,067,858 | $44.55 | $44.38 $44.74 |
| Sep 18, 2026 | $44.08 | $44.50 | $43.79 | $44.38 | +$0.33 | +0.75% | 1,728,059 | $44.23 | $43.79 $44.50 |
| Sep 17, 2026 | $43.98 | $44.31 | $43.88 | $44.05 | +$0.35 | +0.80% | 2,180,279 | $44.08 | $43.88 $44.31 |
| Sep 16, 2026 | $43.89 | $44.21 | $43.33 | $43.70 | $-0.17 | -0.39% | 1,680,227 | $43.79 | $43.33 $44.21 |
| Sep 15, 2026 | $43.54 | $43.92 | $43.30 | $43.87 | +$0.32 | +0.73% | 1,471,445 | $43.73 | $43.30 $43.92 |
| Sep 14, 2026 | $43.30 | $43.70 | $43.16 | $43.55 | +$0.06 | +0.14% | 969,283 | $43.43 | $43.16 $43.70 |
| Sep 11, 2026 | $43.86 | $44.00 | $43.00 | $43.49 | +$0.01 | +0.02% | 921,085 | $43.41 | $43.00 $44.00 |
| Sep 10, 2026 | $43.04 | $43.61 | $42.80 | $43.48 | +$0.54 | +1.26% | 1,673,122 | $43.48 | $42.80 $43.61 |
| Sep 9, 2026 | $43.34 | $43.34 | $42.79 | $42.94 | $-0.44 | -1.01% | 3,511,809 | $42.97 | $42.79 $43.34 |
| Sep 8, 2026 | $44.11 | $44.28 | $43.33 | $43.38 | $-0.96 | -2.17% | 4,073,211 | $43.47 | $43.33 $44.28 |
| Sep 4, 2026 | $44.37 | $44.55 | $44.13 | $44.34 | $-0.25 | -0.56% | 1,015,941 | $44.33 | $44.13 $44.55 |
| Sep 3, 2026 | $43.64 | $44.66 | $43.56 | $44.59 | +$1.30 | +3.00% | 1,991,904 | $44.48 | $43.56 $44.66 |
| Sep 2, 2026 | $42.37 | $43.31 | $42.26 | $43.29 | +$1.15 | +2.73% | 1,554,587 | $43.07 | $42.26 $43.31 |
| Sep 1, 2026 | $42.38 | $42.60 | $41.91 | $42.14 | $-0.27 | -0.64% | 2,424,146 | $42.15 | $41.91 $42.60 |
| Aug 31, 2026 | $42.93 | $43.09 | $42.31 | $42.41 | $-0.35 | -0.82% | 1,523,327 | $42.51 | $42.31 $43.09 |
| Aug 28, 2026 | $43.22 | $43.37 | $42.56 | $42.76 | $-0.39 | -0.90% | 1,910,091 | $42.80 | $42.56 $43.37 |
| Aug 27, 2026 | $43.00 | $43.43 | $42.84 | $43.15 | $-0.08 | -0.19% | 1,262,994 | $43.16 | $42.84 $43.43 |
| Aug 26, 2026 | $43.21 | $43.42 | $42.92 | $43.23 | +$0.06 | +0.14% | 941,367 | $43.26 | $42.92 $43.42 |
| Aug 25, 2026 | $43.00 | $43.19 | $42.50 | $43.17 | +$0.35 | +0.82% | 1,316,512 | $42.97 | $42.50 $43.19 |