Manulife Financial Corporation Common Stockのデータ

Manulife Financial Corporation Common Stockの基本情報

名前 Manulife Financial Corporation Common Stock
ティッカー MFC
国 Canada
上場年 nan
セクター Finance

Manulife Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.77 19.46 19.73 19.51 3368500.0 19.51
2021-02-12 19.68 19.42 19.42 19.57 2270100.0 19.57
2021-02-11 20.03 19.45 19.45 19.6 3577600.0 19.6
2021-02-10 19.65 19.29 19.6 19.34 2564300.0 19.34
2021-02-09 19.52 19.11 19.16 19.44 3184500.0 19.44
2021-02-08 19.22 18.94 18.96 19.2 3313100.0 19.2
2021-02-05 18.91 18.71 18.82 18.9 1589900.0 18.9
2021-02-04 18.9 18.53 18.6 18.73 2131800.0 18.73
2021-02-03 18.61 18.42 18.5 18.57 1481900.0 18.57
2021-02-02 18.61 18.4 18.42 18.5 2095100.0 18.5
2021-02-01 18.32 18.15 18.2 18.22 2186600.0 18.22
2021-01-29 18.33 17.86 18.33 18.08 2849700.0 18.08
2021-01-28 18.57 18.12 18.24 18.41 3071600.0 18.41
2021-01-27 18.55 18.07 18.45 18.15 3488000.0 18.15
2021-01-26 18.97 18.65 18.91 18.8 1740300.0 18.8
2021-01-25 18.82 18.5 18.79 18.78 2216200.0 18.78
2021-01-22 19.1 18.87 19.0 18.96 1785700.0 18.96
2021-01-21 19.45 19.21 19.45 19.28 1456400.0 19.28
2021-01-20 19.41 19.19 19.35 19.39 1442500.0 19.39
2021-01-19 19.43 19.19 19.19 19.31 1982800.0 19.31
2021-01-15 19.26 18.97 19.21 19.03 2609500.0 19.03
2021-01-14 19.57 19.18 19.21 19.44 2378400.0 19.44
2021-01-13 19.33 18.93 19.02 19.18 3959400.0 19.18
2021-01-12 19.13 18.77 18.8 18.98 2344600.0 18.98
2021-01-11 18.76 18.48 18.54 18.75 1778100.0 18.75
2021-01-08 19.05 18.68 19.0 18.88 2665800.0 18.88
2021-01-07 18.96 18.51 18.66 18.92 2758900.0 18.92
2021-01-06 18.74 17.96 18.05 18.57 5681000.0 18.57
2021-01-05 17.99 17.57 17.57 17.93 1904900.0 17.93
2021-01-04 18.06 17.46 17.98 17.55 2265400.0 17.55
2020-12-31 17.88 17.63 17.64 17.82 1613800.0 17.82
2020-12-30 17.81 17.6 17.77 17.64 1179500.0 17.64
2020-12-29 17.74 17.47 17.64 17.65 1763300.0 17.65
2020-12-28 17.79 17.54 17.64 17.6 868100.0 17.6
2020-12-24 17.54 17.34 17.52 17.52 516500.0 17.52
2020-12-23 17.54 17.3 17.3 17.48 1389800.0 17.48
2020-12-22 17.38 17.14 17.31 17.2 1417100.0 17.2
2020-12-21 17.38 16.9 17.09 17.3 2547300.0 17.3
2020-12-18 17.64 17.3 17.63 17.36 1979300.0 17.36
2020-12-17 17.8 17.52 17.7 17.66 1502100.0 17.66
2020-12-16 17.75 17.44 17.68 17.65 2246200.0 17.65
2020-12-15 17.77 17.36 17.72 17.68 2266600.0 17.68
2020-12-14 18.1 17.53 18.1 17.56 3351400.0 17.56
2020-12-11 17.91 17.71 17.83 17.87 1708700.0 17.87
2020-12-10 18.09 17.85 17.99 18.06 1933500.0 18.06
2020-12-09 18.15 17.87 18.15 18.06 2535500.0 18.06
2020-12-08 18.17 17.88 17.91 18.05 1908800.0 18.05
2020-12-07 18.19 17.93 18.09 18.01 2155700.0 18.01
2020-12-04 18.24 17.67 17.72 18.23 3672900.0 18.23
2020-12-03 17.67 17.37 17.37 17.59 2903900.0 17.59
2020-12-02 17.41 17.05 17.13 17.39 3181200.0 17.39
2020-12-01 17.52 17.17 17.34 17.21 2113800.0 17.21
2020-11-30 17.25 16.85 17.25 17.06 4167200.0 17.06
2020-11-27 17.53 17.12 17.13 17.3 1352700.0 17.3
2020-11-25 17.24 16.91 17.24 17.12 2296300.0 17.12
2020-11-24 17.55 16.73 16.87 17.38 3897600.0 17.38
2020-11-23 16.75 16.36 16.6 16.6 2585700.0 16.6
2020-11-20 16.44 16.14 16.37 16.44 8979100.0 16.44
2020-11-19 16.71 16.32 16.51 16.66 9659400.0 16.45
2020-11-18 16.89 16.64 16.8 16.65 2457000.0 16.44
2020-11-17 16.76 16.48 16.5 16.67 3229100.0 16.46
2020-11-16 16.69 16.14 16.21 16.67 3434700.0 16.46
2020-11-13 15.99 15.7 15.86 15.81 2368500.0 15.61
2020-11-12 16.4 15.59 16.19 15.76 2581800.0 15.56
2020-11-11 16.98 16.29 16.92 16.41 4065500.0 16.2
2020-11-10 16.87 16.07 16.12 16.86 4885700.0 16.64
2020-11-09 16.22 15.21 15.21 16.04 5938400.0 15.83
2020-11-06 14.62 14.35 14.56 14.44 2052700.0 14.25
2020-11-05 14.65 14.23 14.3 14.45 2399900.0 14.26
2020-11-04 14.39 14.01 14.35 14.13 2677900.0 13.95
2020-11-03 14.55 13.97 14.03 14.48 2408400.0 14.29
2020-11-02 13.86 13.57 13.86 13.73 2292200.0 13.55
2020-10-30 13.6 13.36 13.52 13.58 2636900.0 13.41
2020-10-29 13.68 13.13 13.34 13.64 2125100.0 13.46
2020-10-28 13.62 13.33 13.6 13.34 2728000.0 13.17
2020-10-27 14.16 13.78 14.13 13.84 2410000.0 13.66
2020-10-26 14.52 14.05 14.5 14.17 2413400.0 13.99
2020-10-23 14.62 14.39 14.45 14.62 1517700.0 14.43
2020-10-22 14.43 14.08 14.12 14.34 2092200.0 14.16
2020-10-21 14.15 13.95 14.03 14.1 6392100.0 13.92
2020-10-20 14.24 14.02 14.15 14.06 1858100.0 13.88
2020-10-19 14.34 13.99 14.34 14.02 1397200.0 13.84
2020-10-16 14.35 14.18 14.2 14.23 1321500.0 14.05
2020-10-15 14.26 13.91 13.94 14.16 1528800.0 13.98
2020-10-14 14.49 14.18 14.36 14.19 1257600.0 14.01
2020-10-13 14.68 14.32 14.68 14.37 1922900.0 14.19
2020-10-12 14.86 14.7 14.74 14.75 624900.0 14.56
2020-10-09 14.84 14.63 14.75 14.69 1825600.0 14.5
2020-10-08 14.82 14.59 14.74 14.68 1453900.0 14.49
2020-10-07 14.72 14.5 14.51 14.66 1152300.0 14.47
2020-10-06 14.64 14.32 14.6 14.4 1932200.0 14.22
2020-10-05 14.5 14.27 14.31 14.43 1283000.0 14.24
2020-10-02 14.24 13.7 13.74 14.19 1606300.0 14.01
2020-10-01 14.09 13.89 13.91 13.92 1480700.0 13.74
2020-09-30 14.16 13.84 13.97 13.91 2306300.0 13.73
2020-09-29 14.12 13.75 14.05 13.9 1581700.0 13.72
2020-09-28 14.25 13.97 14.02 14.16 1760300.0 13.98
2020-09-25 13.78 13.55 13.58 13.76 1179400.0 13.58
2020-09-24 13.86 13.43 13.56 13.7 1819300.0 13.52
2020-09-23 14.04 13.57 13.95 13.58 2603600.0 13.41
2020-09-22 14.17 13.73 13.97 13.87 2133800.0 13.69
2020-09-21 14.32 13.73 14.24 13.91 6272300.0 13.73
2020-09-18 14.7 14.47 14.59 14.48 1630900.0 14.29
2020-09-17 14.66 14.39 14.39 14.61 1794900.0 14.42
2020-09-16 14.83 14.55 14.63 14.63 3608100.0 14.44
2020-09-15 14.86 14.6 14.72 14.6 1487000.0 14.41
2020-09-14 14.77 14.55 14.58 14.67 1229400.0 14.48
2020-09-11 14.55 14.33 14.33 14.47 1603500.0 14.28
2020-09-10 14.81 14.31 14.8 14.32 2286600.0 14.14
2020-09-09 14.85 14.53 14.58 14.8 1898000.0 14.61
2020-09-08 14.57 14.31 14.44 14.4 2223500.0 14.22
2020-09-04 14.98 14.52 14.83 14.67 2505700.0 14.48
2020-09-03 15.23 14.58 15.03 14.64 2457300.0 14.45
2020-09-02 15.1 14.86 14.92 15.05 1698200.0 14.86
2020-09-01 14.95 14.57 14.66 14.89 1722800.0 14.7
2020-08-31 15.19 14.75 15.18 14.75 2058600.0 14.56
2020-08-28 15.49 15.13 15.39 15.21 1193200.0 15.01
2020-08-27 15.43 15.11 15.23 15.23 1840200.0 15.03
2020-08-26 15.23 14.97 15.12 15.18 1608500.0 14.99
2020-08-25 15.29 15.0 15.23 15.1 1565400.0 14.91
2020-08-24 15.13 14.87 14.95 15.12 1609200.0 14.93
2020-08-21 14.8 14.66 14.76 14.79 1262900.0 14.6
2020-08-20 14.97 14.74 14.77 14.85 1447700.0 14.66
2020-08-19 15.14 14.91 14.97 14.96 1187800.0 14.77
2020-08-18 15.05 14.87 14.99 14.94 1670800.0 14.75
2020-08-17 15.14 14.94 15.03 14.99 1297900.0 14.8
2020-08-14 15.2 15.02 15.13 15.06 1502400.0 14.87
2020-08-13 15.52 15.26 15.4 15.4 1923900.0 14.99
2020-08-12 15.68 15.37 15.66 15.49 1989400.0 15.08
2020-08-11 15.55 15.14 15.2 15.35 2429000.0 14.94
2020-08-10 14.97 14.75 14.75 14.91 1717200.0 14.52
2020-08-07 14.67 14.35 14.56 14.65 1929100.0 14.26
2020-08-06 14.96 14.26 14.39 14.59 4103700.0 14.2
2020-08-05 14.2 13.6 13.6 14.14 2588100.0 13.77
2020-08-04 13.6 13.48 13.54 13.5 2177900.0 13.14
2020-08-03 13.6 13.41 13.5 13.52 5129400.0 13.16
2020-07-31 13.77 13.33 13.74 13.42 2334000.0 13.07
2020-07-30 13.75 13.44 13.75 13.69 1833000.0 13.33
2020-07-29 13.96 13.67 13.83 13.92 2060700.0 13.55
2020-07-28 13.94 13.78 13.9 13.86 1745500.0 13.49
2020-07-27 14.02 13.64 13.92 13.98 1786600.0 13.61
2020-07-24 14.1 13.91 14.08 13.98 1546100.0 13.61
2020-07-23 14.34 14.07 14.09 14.1 1960500.0 13.73
2020-07-22 14.33 14.08 14.12 14.2 2095000.0 13.82
2020-07-21 14.46 14.17 14.21 14.22 2534000.0 13.84
2020-07-20 14.14 13.98 14.13 14.07 1767200.0 13.7
2020-07-17 14.24 13.93 14.12 14.1 1857100.0 13.73
2020-07-16 14.3 13.91 13.97 14.13 1912500.0 13.76
2020-07-15 14.19 13.93 13.99 14.04 2517000.0 13.67
2020-07-14 13.83 13.55 13.67 13.78 2476300.0 13.42
2020-07-13 13.78 13.44 13.6 13.72 2047900.0 13.36
2020-07-10 13.51 13.21 13.25 13.49 1956200.0 13.13
2020-07-09 13.55 13.11 13.45 13.2 2087600.0 12.85
2020-07-08 13.67 13.37 13.5 13.5 1772400.0 13.14
2020-07-07 13.81 13.48 13.8 13.49 1580300.0 13.13
2020-07-06 14.02 13.62 13.76 13.91 2484900.0 13.54
2020-07-02 13.92 13.52 13.69 13.53 2643500.0 13.17
2020-07-01 13.69 13.3 13.64 13.32 1207400.0 12.97
2020-06-30 13.67 13.22 13.28 13.62 2575300.0 13.26
2020-06-29 13.36 13.06 13.18 13.3 2057800.0 12.95
2020-06-26 13.49 13.02 13.37 13.06 2135200.0 12.71
2020-06-25 13.66 13.15 13.21 13.59 3502200.0 13.23
2020-06-24 13.7 13.25 13.61 13.33 3230100.0 12.98
2020-06-23 13.97 13.66 13.93 13.83 2080300.0 13.46
2020-06-22 13.77 13.57 13.66 13.71 2262600.0 13.35
2020-06-19 14.1 13.63 14.03 13.73 3874400.0 13.37
2020-06-18 13.86 13.49 13.57 13.69 1944600.0 13.33
2020-06-17 14.08 13.68 13.99 13.71 2305400.0 13.35
2020-06-16 14.25 13.76 14.18 13.95 4376000.0 13.58
2020-06-15 13.96 13.25 13.28 13.71 3671500.0 13.35
2020-06-12 14.41 13.55 14.33 13.82 4549500.0 13.45
2020-06-11 14.12 13.59 13.94 13.74 9124300.0 13.38
2020-06-10 15.08 14.56 14.8 14.73 5396900.0 14.34
2020-06-09 15.01 14.39 14.55 14.89 3434600.0 14.5
2020-06-08 15.07 14.59 14.9 15.04 3928800.0 14.64
2020-06-05 14.76 14.23 14.44 14.54 4513000.0 14.16
2020-06-04 13.82 13.29 13.55 13.7 2647800.0 13.34
2020-06-03 13.77 13.34 13.37 13.65 6924400.0 13.29
2020-06-02 13.25 12.8 12.82 13.11 3037800.0 12.76
2020-06-01 12.82 12.35 12.47 12.72 2674100.0 12.38
2020-05-29 12.48 12.12 12.42 12.41 4303900.0 12.08
2020-05-28 12.98 12.5 12.96 12.57 2948100.0 12.24
2020-05-27 13.24 12.65 12.83 12.86 3459100.0 12.52
2020-05-26 12.57 11.95 12.03 12.51 4313600.0 12.18
2020-05-22 11.56 11.19 11.56 11.36 2245400.0 11.06
2020-05-21 11.95 11.55 11.56 11.6 2998700.0 11.29
2020-05-20 11.7 11.51 11.58 11.63 3148600.0 11.32
2020-05-19 11.82 11.38 11.82 11.4 4511700.0 11.1
2020-05-18 11.96 11.59 11.59 11.9 3542000.0 11.59
2020-05-15 11.5 11.23 11.5 11.37 4074700.0 10.8
2020-05-14 11.49 10.86 11.36 11.43 5558200.0 10.66
2020-05-13 12.03 11.46 12.01 11.52 4972100.0 10.75
2020-05-12 12.53 12.04 12.29 12.04 4407100.0 11.23
2020-05-11 12.33 11.89 12.16 12.22 8534100.0 11.4
2020-05-08 12.33 11.82 11.92 12.27 4709700.0 11.45
2020-05-07 12.36 11.67 12.04 11.71 4986200.0 10.93
2020-05-06 11.93 11.68 11.76 11.78 3957300.0 10.99
2020-05-05 12.17 11.67 12.02 11.69 2758300.0 10.91
2020-05-04 12.04 11.65 11.84 11.87 3085000.0 11.08
2020-05-01 12.29 11.83 12.23 11.98 3413500.0 11.18
2020-04-30 12.95 12.57 12.86 12.6 3841100.0 11.76
2020-04-29 13.1 12.25 12.41 13.05 5078000.0 12.18
2020-04-28 12.08 11.68 11.91 11.95 4829300.0 11.15
2020-04-27 11.68 11.44 11.54 11.62 5357800.0 10.84
2020-04-24 11.55 11.16 11.55 11.36 5991700.0 10.6
2020-04-23 11.74 11.42 11.71 11.44 3556100.0 10.67
2020-04-22 11.81 11.54 11.73 11.57 2409700.0 10.8
2020-04-21 11.9 11.44 11.6 11.46 3334800.0 10.69
2020-04-20 12.45 11.72 11.95 12.12 3908600.0 11.31
2020-04-17 12.38 11.95 12.11 12.37 3359100.0 11.54
2020-04-16 11.93 11.54 11.8 11.56 2565800.0 10.79
2020-04-15 12.12 11.69 12.03 11.84 2992500.0 11.05
2020-04-14 13.06 12.5 12.83 12.59 2378100.0 11.75
2020-04-13 12.84 12.4 12.8 12.7 2406100.0 11.85
2020-04-09 12.87 12.36 12.46 12.8 4528300.0 11.94
2020-04-08 12.35 11.94 12.05 12.23 2834200.0 11.41
2020-04-07 12.62 11.91 12.24 11.94 4743000.0 11.14
2020-04-06 11.98 11.52 11.9 11.71 4619600.0 10.93
2020-04-03 11.62 11.12 11.52 11.34 2453300.0 10.58
2020-04-02 12.17 11.41 11.79 11.57 3514300.0 10.8
2020-04-01 12.16 11.69 11.86 11.83 3974200.0 11.04
2020-03-31 12.7 11.86 11.86 12.54 4651600.0 11.7
2020-03-30 12.04 10.86 11.13 12.0 3745700.0 11.2
2020-03-27 11.68 11.02 11.63 11.27 3881600.0 10.52
2020-03-26 12.78 11.72 11.85 12.08 4975700.0 11.27
2020-03-25 12.7 10.86 11.29 11.75 4842900.0 10.96
2020-03-24 10.78 9.64 9.7 10.74 3475400.0 10.02
2020-03-23 9.59 8.87 9.36 8.9 4178100.0 8.3
2020-03-20 10.64 9.35 10.24 9.39 4587700.0 8.76
2020-03-19 10.05 8.83 9.21 9.93 4711200.0 9.27
2020-03-18 9.55 8.62 9.48 9.26 4241100.0 8.64
2020-03-17 10.7 9.73 10.7 10.08 5434800.0 9.41
2020-03-16 11.73 10.44 11.5 10.48 3255600.0 9.78
2020-03-13 12.96 11.48 12.46 12.96 4180500.0 12.09
2020-03-12 13.05 11.6 12.94 11.62 4379400.0 10.84
2020-03-11 14.61 14.01 14.5 14.07 4909400.0 13.13
2020-03-10 15.0 14.49 14.75 14.92 7819000.0 13.92
2020-03-09 15.1 14.21 15.03 14.23 4272300.0 13.28
2020-03-06 16.28 15.82 16.13 16.06 4267600.0 14.98
2020-03-05 16.81 16.45 16.5 16.65 4737500.0 15.54
2020-03-04 17.13 16.79 17.0 16.9 3792800.0 15.77
2020-03-03 17.47 16.67 17.21 16.7 5466900.0 15.58
2020-03-02 17.2 16.6 16.9 17.2 6864200.0 16.05
2020-02-28 16.85 16.24 16.37 16.84 6235700.0 15.71
2020-02-27 17.19 16.67 17.17 16.86 4422200.0 15.73
2020-02-26 17.93 17.45 17.75 17.55 2770100.0 16.38
2020-02-25 18.19 17.51 18.07 17.64 4243300.0 16.46
2020-02-24 18.64 17.96 18.64 17.98 4337500.0 16.78
2020-02-21 20.01 19.44 19.95 19.51 7016600.0 18.01
2020-02-20 20.07 19.83 19.87 20.03 1742700.0 18.49
2020-02-19 19.94 19.62 19.72 19.9 2071700.0 18.37
2020-02-18 19.73 19.52 19.58 19.58 1722800.0 18.07