Manulife Financial Corporation - Price History
Monthly price history for MFC (Manulife Financial Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 24.99 USD | 24.99 USD |
February 2024 | 23.74 USD | 23.74 USD |
January 2024 | 22.11 USD | 22.11 USD |
December 2023 | 22.10 USD | 22.10 USD |
November 2023 | 19.59 USD | 19.59 USD |
October 2023 | 17.18 USD | 17.42 USD |
September 2023 | 18.03 USD | 18.28 USD |
August 2023 | 18.23 USD | 18.48 USD |
July 2023 | 19.43 USD | 20.00 USD |
June 2023 | 18.37 USD | 18.91 USD |
May 2023 | 17.99 USD | 18.52 USD |
April 2023 | 18.92 USD | 19.75 USD |
March 2023 | 17.58 USD | 18.36 USD |
February 2023 | 18.93 USD | 19.76 USD |
January 2023 | 18.70 USD | 19.80 USD |
December 2022 | 16.85 USD | 17.84 USD |
November 2022 | 17.03 USD | 18.03 USD |
October 2022 | 15.42 USD | 16.55 USD |
September 2022 | 14.60 USD | 15.67 USD |
August 2022 | 16.11 USD | 17.29 USD |
July 2022 | 16.83 USD | 18.32 USD |
June 2022 | 15.92 USD | 17.33 USD |
May 2022 | 17.03 USD | 18.53 USD |
April 2022 | 17.72 USD | 19.56 USD |
March 2022 | 19.34 USD | 21.35 USD |
February 2022 | 18.35 USD | 20.26 USD |
January 2022 | 18.62 USD | 20.82 USD |
December 2021 | 17.06 USD | 19.07 USD |
November 2021 | 16.06 USD | 17.95 USD |
October 2021 | 17.20 USD | 19.49 USD |
September 2021 | 16.98 USD | 19.24 USD |
August 2021 | 17.19 USD | 19.48 USD |
July 2021 | 16.87 USD | 19.33 USD |
June 2021 | 17.19 USD | 19.70 USD |
May 2021 | 18.24 USD | 20.90 USD |
April 2021 | 18.86 USD | 21.85 USD |
March 2021 | 18.56 USD | 21.50 USD |
February 2021 | 17.20 USD | 19.92 USD |
January 2021 | 15.43 USD | 18.08 USD |
December 2020 | 15.21 USD | 17.82 USD |
November 2020 | 14.56 USD | 17.06 USD |
October 2020 | 11.44 USD | 13.58 USD |
September 2020 | 11.72 USD | 13.91 USD |
August 2020 | 12.43 USD | 14.75 USD |
July 2020 | 11.15 USD | 13.42 USD |
June 2020 | 11.32 USD | 13.62 USD |
May 2020 | 10.31 USD | 12.41 USD |
April 2020 | 10.29 USD | 12.60 USD |
March 2020 | 10.24 USD | 12.54 USD |
February 2020 | 13.75 USD | 16.84 USD |
January 2020 | 15.72 USD | 19.47 USD |
December 2019 | 16.38 USD | 20.29 USD |
November 2019 | 15.89 USD | 19.68 USD |
October 2019 | 14.89 USD | 18.62 USD |
September 2019 | 14.69 USD | 18.36 USD |
August 2019 | 13.29 USD | 16.61 USD |
July 2019 | 14.30 USD | 18.08 USD |
June 2019 | 14.38 USD | 18.18 USD |
May 2019 | 13.28 USD | 16.79 USD |
April 2019 | 14.41 USD | 18.41 USD |
March 2019 | 13.23 USD | 16.91 USD |
February 2019 | 13.21 USD | 16.88 USD |
January 2019 | 12.45 USD | 16.08 USD |
December 2018 | 10.98 USD | 14.19 USD |
November 2018 | 12.78 USD | 16.51 USD |
October 2018 | 12.03 USD | 15.72 USD |
September 2018 | 13.68 USD | 17.88 USD |
August 2018 | 14.00 USD | 18.30 USD |
July 2018 | 14.08 USD | 18.56 USD |
June 2018 | 13.63 USD | 17.97 USD |
May 2018 | 14.28 USD | 18.83 USD |
April 2018 | 14.18 USD | 18.87 USD |
March 2018 | 13.97 USD | 18.58 USD |
February 2018 | 14.31 USD | 19.04 USD |
January 2018 | 15.82 USD | 21.23 USD |
December 2017 | 15.54 USD | 20.86 USD |
November 2017 | 15.68 USD | 21.04 USD |
October 2017 | 14.86 USD | 20.10 USD |
September 2017 | 15.00 USD | 20.29 USD |
August 2017 | 14.52 USD | 19.64 USD |
July 2017 | 15.12 USD | 20.62 USD |
June 2017 | 13.76 USD | 18.76 USD |
May 2017 | 12.64 USD | 17.23 USD |
April 2017 | 12.76 USD | 17.55 USD |
March 2017 | 12.90 USD | 17.74 USD |
February 2017 | 13.03 USD | 17.92 USD |
January 2017 | 13.82 USD | 19.16 USD |
December 2016 | 12.85 USD | 17.82 USD |
November 2016 | 12.58 USD | 17.44 USD |
October 2016 | 10.36 USD | 14.48 USD |
September 2016 | 10.09 USD | 14.11 USD |
August 2016 | 9.76 USD | 13.65 USD |
July 2016 | 9.65 USD | 13.63 USD |
June 2016 | 9.67 USD | 13.67 USD |
May 2016 | 10.52 USD | 14.87 USD |
April 2016 | 10.32 USD | 14.73 USD |
March 2016 | 9.90 USD | 14.13 USD |
February 2016 | 9.36 USD | 13.36 USD |
January 2016 | 9.61 USD | 13.86 USD |
December 2015 | 10.38 USD | 14.98 USD |
November 2015 | 11.42 USD | 16.47 USD |
October 2015 | 11.41 USD | 16.59 USD |
September 2015 | 10.65 USD | 15.48 USD |
August 2015 | 11.16 USD | 16.23 USD |
July 2015 | 12.10 USD | 17.73 USD |
June 2015 | 12.69 USD | 18.59 USD |
May 2015 | 12.53 USD | 18.35 USD |
April 2015 | 12.34 USD | 18.21 USD |
March 2015 | 11.53 USD | 17.01 USD |
February 2015 | 11.80 USD | 17.41 USD |
January 2015 | 10.82 USD | 16.08 USD |
December 2014 | 12.84 USD | 19.09 USD |
November 2014 | 13.39 USD | 19.90 USD |
October 2014 | 12.67 USD | 18.97 USD |
September 2014 | 12.86 USD | 19.25 USD |
August 2014 | 13.48 USD | 20.18 USD |
July 2014 | 13.54 USD | 20.41 USD |
June 2014 | 13.18 USD | 19.87 USD |
May 2014 | 12.15 USD | 18.31 USD |
April 2014 | 12.36 USD | 18.75 USD |
March 2014 | 12.73 USD | 19.31 USD |
February 2014 | 12.51 USD | 18.98 USD |
January 2014 | 12.07 USD | 18.43 USD |
December 2013 | 12.93 USD | 19.73 USD |
November 2013 | 12.66 USD | 19.33 USD |
October 2013 | 11.52 USD | 17.70 USD |
September 2013 | 10.78 USD | 16.56 USD |
August 2013 | 10.69 USD | 16.43 USD |
July 2013 | 11.38 USD | 17.61 USD |
June 2013 | 10.35 USD | 16.02 USD |
May 2013 | 10.21 USD | 15.80 USD |
April 2013 | 9.47 USD | 14.78 USD |
March 2013 | 9.43 USD | 14.72 USD |
February 2013 | 9.50 USD | 14.82 USD |
January 2013 | 9.17 USD | 14.43 USD |
December 2012 | 8.63 USD | 13.59 USD |
November 2012 | 8.16 USD | 12.85 USD |
October 2012 | 7.78 USD | 12.38 USD |
September 2012 | 7.57 USD | 12.04 USD |
August 2012 | 7.04 USD | 11.21 USD |
July 2012 | 6.66 USD | 10.72 USD |
June 2012 | 6.77 USD | 10.89 USD |
May 2012 | 6.66 USD | 10.72 USD |
April 2012 | 8.40 USD | 13.67 USD |
March 2012 | 8.33 USD | 13.55 USD |
February 2012 | 7.69 USD | 12.51 USD |
January 2012 | 7.13 USD | 11.72 USD |
December 2011 | 6.46 USD | 10.62 USD |
November 2011 | 6.55 USD | 10.77 USD |
October 2011 | 7.95 USD | 13.21 USD |
September 2011 | 6.82 USD | 11.33 USD |
August 2011 | 8.25 USD | 13.71 USD |
July 2011 | 9.47 USD | 15.89 USD |
June 2011 | 10.52 USD | 17.66 USD |
May 2011 | 10.64 USD | 17.85 USD |
April 2011 | 10.63 USD | 17.97 USD |
March 2011 | 10.46 USD | 17.69 USD |
February 2011 | 11.17 USD | 18.89 USD |
January 2011 | 10.24 USD | 17.44 USD |
December 2010 | 10.09 USD | 17.18 USD |
November 2010 | 8.17 USD | 13.91 USD |
October 2010 | 7.40 USD | 12.70 USD |
September 2010 | 7.36 USD | 12.63 USD |
August 2010 | 6.49 USD | 11.14 USD |
July 2010 | 9.17 USD | 15.91 USD |
June 2010 | 8.41 USD | 14.58 USD |
May 2010 | 9.62 USD | 16.69 USD |
April 2010 | 10.30 USD | 17.99 USD |
March 2010 | 11.27 USD | 19.69 USD |
February 2010 | 10.48 USD | 18.30 USD |
January 2010 | 10.43 USD | 18.34 USD |
December 2009 | 10.43 USD | 18.34 USD |
November 2009 | 9.93 USD | 17.46 USD |
October 2009 | 10.50 USD | 18.59 USD |
September 2009 | 11.83 USD | 20.94 USD |
August 2009 | 11.56 USD | 20.46 USD |
July 2009 | 13.65 USD | 24.31 USD |
June 2009 | 9.74 USD | 17.35 USD |
May 2009 | 12.00 USD | 21.36 USD |
April 2009 | 9.49 USD | 17.10 USD |
March 2009 | 6.21 USD | 11.20 USD |
February 2009 | 5.63 USD | 10.15 USD |
January 2009 | 9.00 USD | 16.55 USD |
December 2008 | 9.26 USD | 17.03 USD |
November 2008 | 9.34 USD | 17.18 USD |
October 2008 | 10.80 USD | 20.09 USD |
September 2008 | 19.73 USD | 36.69 USD |
August 2008 | 19.24 USD | 35.79 USD |
July 2008 | 19.67 USD | 36.83 USD |
June 2008 | 18.53 USD | 34.71 USD |
May 2008 | 20.65 USD | 38.67 USD |
April 2008 | 20.78 USD | 39.16 USD |
March 2008 | 20.15 USD | 37.98 USD |
February 2008 | 20.54 USD | 38.71 USD |
January 2008 | 19.86 USD | 37.66 USD |
December 2007 | 21.49 USD | 40.75 USD |
November 2007 | 22.03 USD | 41.78 USD |
October 2007 | 24.32 USD | 46.39 USD |
September 2007 | 21.63 USD | 41.26 USD |
August 2007 | 20.36 USD | 38.85 USD |
July 2007 | 19.04 USD | 36.54 USD |
June 2007 | 19.45 USD | 37.32 USD |
May 2007 | 19.47 USD | 37.36 USD |
April 2007 | 18.71 USD | 36.11 USD |
March 2007 | 17.85 USD | 34.45 USD |
February 2007 | 17.40 USD | 33.57 USD |
January 2007 | 17.38 USD | 33.71 USD |
December 2006 | 17.42 USD | 33.79 USD |
November 2006 | 17.08 USD | 33.12 USD |
October 2006 | 16.54 USD | 32.43 USD |
September 2006 | 16.45 USD | 32.26 USD |
August 2006 | 16.65 USD | 32.65 USD |
July 2006 | 16.07 USD | 31.68 USD |
June 2006 | 16.12 USD | 31.77 USD |
May 2006 | 16.77 USD | 66.10 USD |
April 2006 | 16.48 USD | 65.29 USD |
March 2006 | 15.85 USD | 62.77 USD |
February 2006 | 16.14 USD | 63.94 USD |
January 2006 | 15.23 USD | 60.95 USD |
December 2005 | 14.69 USD | 58.80 USD |
November 2005 | 14.38 USD | 57.53 USD |
October 2005 | 12.99 USD | 52.21 USD |
September 2005 | 13.26 USD | 53.32 USD |
August 2005 | 12.67 USD | 50.94 USD |
July 2005 | 12.44 USD | 50.30 USD |
June 2005 | 11.82 USD | 47.81 USD |
May 2005 | 11.36 USD | 45.95 USD |
April 2005 | 11.26 USD | 45.85 USD |
March 2005 | 11.77 USD | 47.92 USD |
February 2005 | 11.40 USD | 46.40 USD |
January 2005 | 10.71 USD | 43.85 USD |
December 2004 | 11.29 USD | 46.20 USD |
November 2004 | 10.98 USD | 44.93 USD |
October 2004 | 11.31 USD | 46.57 USD |
September 2004 | 10.64 USD | 43.79 USD |
August 2004 | 10.06 USD | 41.43 USD |
July 2004 | 9.66 USD | 40.02 USD |
June 2004 | 9.78 USD | 40.50 USD |
May 2004 | 9.37 USD | 38.82 USD |
April 2004 | 8.82 USD | 36.77 USD |
March 2004 | 8.91 USD | 37.15 USD |
February 2004 | 8.59 USD | 35.81 USD |
January 2004 | 8.40 USD | 35.37 USD |
December 2003 | 7.67 USD | 32.30 USD |
November 2003 | 7.55 USD | 31.79 USD |
October 2003 | 7.16 USD | 30.33 USD |
September 2003 | 6.82 USD | 28.90 USD |
August 2003 | 7.13 USD | 30.24 USD |
July 2003 | 6.87 USD | 29.34 USD |
June 2003 | 6.61 USD | 28.21 USD |
May 2003 | 6.43 USD | 27.43 USD |
April 2003 | 6.20 USD | 26.64 USD |
March 2003 | 5.57 USD | 23.93 USD |
February 2003 | 5.71 USD | 24.55 USD |
January 2003 | 5.35 USD | 23.15 USD |
December 2002 | 5.01 USD | 21.71 USD |
November 2002 | 5.82 USD | 25.18 USD |
October 2002 | 4.94 USD | 21.55 USD |
September 2002 | 4.81 USD | 21.01 USD |
August 2002 | 5.29 USD | 23.11 USD |
July 2002 | 5.50 USD | 24.14 USD |
June 2002 | 6.51 USD | 28.60 USD |
May 2002 | 6.78 USD | 29.77 USD |
April 2002 | 6.56 USD | 28.94 USD |
March 2002 | 6.22 USD | 27.45 USD |
February 2002 | 5.88 USD | 25.94 USD |
January 2002 | 5.74 USD | 25.47 USD |
December 2001 | 5.88 USD | 26.06 USD |
November 2001 | 6.22 USD | 27.60 USD |
October 2001 | 5.54 USD | 24.68 USD |
September 2001 | 5.88 USD | 26.21 USD |
August 2001 | 6.59 USD | 29.35 USD |
July 2001 | 6.75 USD | 30.18 USD |
June 2001 | 6.24 USD | 27.91 USD |
May 2001 | 6.03 USD | 26.97 USD |
April 2001 | 5.60 USD | 25.17 USD |
March 2001 | 5.88 USD | 26.40 USD |
February 2001 | 6.11 USD | 27.43 USD |
January 2001 | 6.14 USD | 27.70 USD |
December 2000 | 6.95 USD | 31.38 USD |
November 2000 | 5.73 USD | 25.88 USD |
October 2000 | 5.68 USD | 25.75 USD |
September 2000 | 4.58 USD | 20.75 USD |
August 2000 | 4.74 USD | 21.50 USD |
July 2000 | 3.90 USD | 17.75 USD |
June 2000 | 3.91 USD | 17.81 USD |
May 2000 | 3.87 USD | 17.63 USD |
April 2000 | 3.41 USD | 15.63 USD |
March 2000 | 3.20 USD | 14.69 USD |
February 2000 | 2.69 USD | 12.38 USD |
January 2000 | 2.63 USD | 12.06 USD |
December 1999 | 2.76 USD | 12.69 USD |
November 1999 | 2.82 USD | 12.94 USD |
October 1999 | 2.63 USD | 12.06 USD |
September 1999 | 2.59 USD | 11.88 USD |
MFC
List: Contenders
Price: 24.99USD
Dividend Yield: 4.85%
Forward Dividend Yield: 4.80%
Payout Ratio: 22.66%
Dividend Per Share: 1.18 USD
Earnings Per Share: 5.21 USD
P/E Ratio: 4.34
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Volume: 3.9 million
Ebitda: 5.0 billionMarket Capitalization: 44.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 1.77%
DGR5: 1.95%
DGR10: 1.57%
DGR20: 1.49%