Manulife Financial Corporation ( MFC) - Price History
Monthly price history for MFC (Manulife Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $40.72 | $40.72 |
| June 2026 | $40.51 | $40.51 |
| May 2026 | $38.19 | $38.19 |
| April 2026 | $38.93 | $39.29 |
| March 2026 | $34.12 | $34.44 |
| February 2026 | $35.21 | $35.54 |
| January 2026 | $37.39 | $38.11 |
| December 2025 | $35.59 | $36.28 |
| November 2025 | $34.54 | $35.21 |
| October 2025 | $31.47 | $32.37 |
| September 2025 | $30.29 | $31.15 |
| August 2025 | $29.90 | $30.75 |
| July 2025 | $29.79 | $30.96 |
| June 2025 | $30.75 | $31.96 |
| May 2025 | $30.63 | $31.84 |
| April 2025 | $29.17 | $30.62 |
| March 2025 | $29.67 | $31.15 |
| February 2025 | $29.37 | $31.16 |
| January 2025 | $28.19 | $29.91 |
| December 2024 | $28.95 | $30.71 |
| November 2024 | $30.28 | $32.13 |
| October 2024 | $27.29 | $29.21 |
| September 2024 | $27.61 | $29.55 |
| August 2024 | $25.80 | $27.61 |
| July 2024 | $24.60 | $26.63 |
| June 2024 | $24.59 | $26.62 |
| May 2024 | $23.98 | $25.96 |
| April 2024 | $21.30 | $23.32 |
| March 2024 | $22.83 | $24.99 |
| February 2024 | $21.69 | $23.74 |
| January 2024 | $19.95 | $22.11 |
| December 2023 | $19.94 | $22.10 |
| November 2023 | $17.68 | $19.59 |
| October 2023 | $15.50 | $17.42 |
| September 2023 | $16.27 | $18.28 |
| August 2023 | $16.44 | $18.48 |
| July 2023 | $17.53 | $20 |
| June 2023 | $16.57 | $18.91 |
| May 2023 | $16.23 | $18.52 |
| April 2023 | $17.07 | $19.75 |
| March 2023 | $15.87 | $18.36 |
| February 2023 | $17.08 | $19.76 |
| January 2023 | $16.88 | $19.80 |
| December 2022 | $15.21 | $17.84 |
| November 2022 | $15.37 | $18.03 |
| October 2022 | $13.91 | $16.55 |
| September 2022 | $13.17 | $15.67 |
| August 2022 | $14.53 | $17.29 |
| July 2022 | $15.19 | $18.32 |
| June 2022 | $14.37 | $17.33 |
| May 2022 | $15.36 | $18.53 |
| April 2022 | $15.98 | $19.56 |
| March 2022 | $17.44 | $21.35 |
| February 2022 | $16.55 | $20.26 |
| January 2022 | $16.80 | $20.82 |
| December 2021 | $15.39 | $19.07 |
| November 2021 | $14.48 | $17.95 |
| October 2021 | $15.51 | $19.49 |
| September 2021 | $15.31 | $19.24 |
| August 2021 | $15.50 | $19.48 |
| July 2021 | $15.21 | $19.33 |
| June 2021 | $15.50 | $19.70 |
| May 2021 | $16.45 | $20.90 |
| April 2021 | $17.01 | $21.85 |
| March 2021 | $16.74 | $21.50 |
| February 2021 | $15.51 | $19.92 |
| January 2021 | $13.92 | $18.08 |
| December 2020 | $13.72 | $17.82 |
| November 2020 | $13.13 | $17.06 |
| October 2020 | $10.32 | $13.58 |
| September 2020 | $10.57 | $13.91 |
| August 2020 | $11.21 | $14.75 |
| July 2020 | $10.06 | $13.42 |
| June 2020 | $10.21 | $13.62 |
| May 2020 | $9.30 | $12.41 |
| April 2020 | $9.05 | $12.60 |
| March 2020 | $9.01 | $12.54 |
| February 2020 | $12.10 | $16.84 |
| January 2020 | $13.84 | $19.47 |
| December 2019 | $14.42 | $20.29 |
| November 2019 | $13.98 | $19.68 |
| October 2019 | $13.10 | $18.62 |
| September 2019 | $12.92 | $18.36 |
| August 2019 | $11.69 | $16.61 |
| July 2019 | $12.58 | $18.08 |
| June 2019 | $12.65 | $18.18 |
| May 2019 | $11.68 | $16.79 |
| April 2019 | $12.68 | $18.41 |
| March 2019 | $11.64 | $16.91 |
| February 2019 | $11.62 | $16.88 |
| January 2019 | $10.95 | $16.08 |
| December 2018 | $9.66 | $14.19 |
| November 2018 | $11.24 | $16.51 |
| October 2018 | $10.58 | $15.72 |
| September 2018 | $12.04 | $17.88 |
| August 2018 | $12.32 | $18.30 |
| July 2018 | $12.38 | $18.56 |
| June 2018 | $11.99 | $17.97 |
| May 2018 | $12.56 | $18.83 |
| April 2018 | $12.48 | $18.87 |
| March 2018 | $12.29 | $18.58 |
| February 2018 | $12.59 | $19.04 |
| January 2018 | $13.92 | $21.23 |
| December 2017 | $13.67 | $20.86 |
| November 2017 | $13.79 | $21.04 |
| October 2017 | $13.08 | $20.10 |
| September 2017 | $13.20 | $20.29 |
| August 2017 | $12.78 | $19.64 |
| July 2017 | $13.30 | $20.62 |
| June 2017 | $12.10 | $18.76 |
| May 2017 | $11.12 | $17.23 |
| April 2017 | $11.23 | $17.55 |
| March 2017 | $11.35 | $17.74 |
| February 2017 | $11.46 | $17.92 |
| January 2017 | $12.16 | $19.16 |
| December 2016 | $11.30 | $17.82 |
| November 2016 | $11.06 | $17.44 |
| October 2016 | $9.11 | $14.48 |
| September 2016 | $8.88 | $14.11 |
| August 2016 | $8.59 | $13.65 |
| July 2016 | $8.49 | $13.63 |
| June 2016 | $8.51 | $13.67 |
| May 2016 | $9.26 | $14.87 |
| April 2016 | $9.08 | $14.73 |
| March 2016 | $8.71 | $14.13 |
| February 2016 | $8.23 | $13.36 |
| January 2016 | $8.45 | $13.86 |
| December 2015 | $9.14 | $14.98 |
| November 2015 | $10.04 | $16.47 |
| October 2015 | $10.04 | $16.59 |
| September 2015 | $9.37 | $15.48 |
| August 2015 | $9.82 | $16.23 |
| July 2015 | $10.65 | $17.73 |
| June 2015 | $11.16 | $18.59 |
| May 2015 | $11.02 | $18.35 |
| April 2015 | $10.85 | $18.21 |
| March 2015 | $10.14 | $17.01 |
| February 2015 | $10.38 | $17.41 |
| January 2015 | $9.52 | $16.08 |
| December 2014 | $11.30 | $19.09 |
| November 2014 | $11.70 | $19.90 |
| October 2014 | $11.08 | $18.97 |
| September 2014 | $11.24 | $19.25 |
| August 2014 | $11.78 | $20.18 |
| July 2014 | $11.83 | $20.41 |
| June 2014 | $11.52 | $19.87 |
| May 2014 | $10.62 | $18.31 |
| April 2014 | $10.80 | $18.75 |
| March 2014 | $11.12 | $19.31 |
| February 2014 | $10.94 | $18.98 |
| January 2014 | $10.55 | $18.43 |
| December 2013 | $11.30 | $19.73 |
| November 2013 | $11.07 | $19.33 |
| October 2013 | $10.07 | $17.70 |
| September 2013 | $9.42 | $16.56 |
| August 2013 | $9.35 | $16.43 |
| July 2013 | $9.94 | $17.61 |
| June 2013 | $9.05 | $16.02 |
| May 2013 | $8.92 | $15.80 |
| April 2013 | $8.28 | $14.78 |
| March 2013 | $8.24 | $14.72 |
| February 2013 | $8.30 | $14.82 |
| January 2013 | $8.01 | $14.43 |
| December 2012 | $7.54 | $13.59 |
| November 2012 | $7.13 | $12.85 |
| October 2012 | $6.80 | $12.38 |
| September 2012 | $6.61 | $12.04 |
| August 2012 | $6.16 | $11.21 |
| July 2012 | $5.82 | $10.72 |
| June 2012 | $5.91 | $10.89 |
| May 2012 | $5.82 | $10.72 |
| April 2012 | $7.34 | $13.67 |
| March 2012 | $7.28 | $13.55 |
| February 2012 | $6.72 | $12.51 |
| January 2012 | $6.23 | $11.72 |
| December 2011 | $5.65 | $10.62 |
| November 2011 | $5.72 | $10.77 |
| October 2011 | $6.95 | $13.21 |
| September 2011 | $5.96 | $11.33 |
| August 2011 | $7.21 | $13.71 |
| July 2011 | $8.27 | $15.89 |
| June 2011 | $9.20 | $17.66 |
| May 2011 | $9.29 | $17.85 |
| April 2011 | $9.29 | $17.97 |
| March 2011 | $9.14 | $17.69 |
| February 2011 | $9.76 | $18.89 |
| January 2011 | $8.95 | $17.44 |
| December 2010 | $8.82 | $17.18 |
| November 2010 | $7.14 | $13.91 |
| October 2010 | $6.46 | $12.70 |
| September 2010 | $6.43 | $12.63 |
| August 2010 | $5.67 | $11.14 |
| July 2010 | $8.01 | $15.91 |
| June 2010 | $7.34 | $14.58 |
| May 2010 | $8.41 | $16.69 |
| April 2010 | $9 | $17.99 |
| March 2010 | $9.85 | $19.69 |
| February 2010 | $9.15 | $18.30 |
| January 2010 | $9.11 | $18.34 |
| December 2009 | $9.11 | $18.34 |
| November 2009 | $8.68 | $17.46 |
| October 2009 | $9.18 | $18.59 |
| September 2009 | $10.34 | $20.94 |
| August 2009 | $10.10 | $20.46 |
| July 2009 | $11.94 | $24.31 |
| June 2009 | $8.52 | $17.35 |
| May 2009 | $10.49 | $21.36 |
| April 2009 | $8.29 | $17.10 |
| March 2009 | $5.43 | $11.20 |
| February 2009 | $4.92 | $10.15 |
| January 2009 | $7.87 | $16.55 |
| December 2008 | $8.10 | $17.03 |
| November 2008 | $8.17 | $17.18 |
| October 2008 | $9.44 | $20.09 |
| September 2008 | $17.24 | $36.69 |
| August 2008 | $16.82 | $35.79 |
| July 2008 | $17.19 | $36.83 |
| June 2008 | $16.20 | $34.71 |
| May 2008 | $18.05 | $38.67 |
| April 2008 | $18.17 | $39.16 |
| March 2008 | $17.62 | $37.98 |
| February 2008 | $17.96 | $38.71 |
| January 2008 | $17.36 | $37.66 |
| December 2007 | $18.79 | $40.75 |
| November 2007 | $19.26 | $41.78 |
| October 2007 | $21.26 | $46.39 |
| September 2007 | $18.91 | $41.26 |
| August 2007 | $17.80 | $38.85 |
| July 2007 | $16.65 | $36.54 |
| June 2007 | $17 | $37.32 |
| May 2007 | $17.02 | $37.36 |
| April 2007 | $16.36 | $36.11 |
| March 2007 | $15.61 | $34.45 |
| February 2007 | $15.21 | $33.57 |
| January 2007 | $15.20 | $33.71 |
| December 2006 | $15.23 | $33.79 |
| November 2006 | $14.93 | $33.12 |
| October 2006 | $14.46 | $32.43 |
| September 2006 | $14.38 | $32.26 |
| August 2006 | $14.55 | $32.65 |
| July 2006 | $14.05 | $31.68 |
| June 2006 | $14.09 | $31.77 |
| May 2006 | $14.66 | $66.10 |
| April 2006 | $14.41 | $65.29 |
| March 2006 | $13.86 | $62.77 |
| February 2006 | $14.11 | $63.94 |
| January 2006 | $13.32 | $60.95 |
| December 2005 | $12.85 | $58.80 |
| November 2005 | $12.57 | $57.53 |
| October 2005 | $11.35 | $52.21 |
| September 2005 | $11.60 | $53.32 |
| August 2005 | $11.08 | $50.94 |
| July 2005 | $10.87 | $50.30 |
| June 2005 | $10.34 | $47.81 |
| May 2005 | $9.93 | $45.95 |
| April 2005 | $9.85 | $45.85 |
| March 2005 | $10.29 | $47.92 |
| February 2005 | $9.96 | $46.40 |
| January 2005 | $9.37 | $43.85 |
| December 2004 | $9.87 | $46.20 |
| November 2004 | $9.60 | $44.93 |
| October 2004 | $9.89 | $46.57 |
| September 2004 | $9.30 | $43.79 |
| August 2004 | $8.80 | $41.43 |
| July 2004 | $8.44 | $40.02 |
| June 2004 | $8.54 | $40.50 |
| May 2004 | $8.19 | $38.82 |
| April 2004 | $7.71 | $36.77 |
| March 2004 | $7.79 | $37.15 |
| February 2004 | $7.51 | $35.81 |
| January 2004 | $7.34 | $35.37 |
| December 2003 | $6.71 | $32.30 |
| November 2003 | $6.60 | $31.79 |
| October 2003 | $6.26 | $30.33 |
| September 2003 | $5.96 | $28.90 |
| August 2003 | $6.24 | $30.24 |
| July 2003 | $6.01 | $29.34 |
| June 2003 | $5.78 | $28.21 |
| May 2003 | $5.62 | $27.43 |
| April 2003 | $5.42 | $26.64 |
| March 2003 | $4.87 | $23.93 |
| February 2003 | $5 | $24.55 |
| January 2003 | $4.67 | $23.15 |
| December 2002 | $4.38 | $21.71 |
| November 2002 | $5.08 | $25.18 |
| October 2002 | $4.32 | $21.55 |
| September 2002 | $4.21 | $21.01 |
| August 2002 | $4.63 | $23.11 |
| July 2002 | $4.81 | $24.14 |
| June 2002 | $5.70 | $28.60 |
| May 2002 | $5.93 | $29.77 |
| April 2002 | $5.74 | $28.94 |
| March 2002 | $5.44 | $27.45 |
| February 2002 | $5.14 | $25.94 |
| January 2002 | $5.02 | $25.47 |
| December 2001 | $5.14 | $26.06 |
| November 2001 | $5.44 | $27.60 |
| October 2001 | $4.84 | $24.68 |
| September 2001 | $5.14 | $26.21 |
| August 2001 | $5.76 | $29.35 |
| July 2001 | $5.90 | $30.18 |
| June 2001 | $5.46 | $27.91 |
| May 2001 | $5.27 | $26.97 |
| April 2001 | $4.90 | $25.17 |
| March 2001 | $5.14 | $26.40 |
| February 2001 | $5.34 | $27.43 |
| January 2001 | $5.36 | $27.70 |
| December 2000 | $6.08 | $31.38 |
| November 2000 | $5.01 | $25.88 |
| October 2000 | $4.97 | $25.75 |
| September 2000 | $4 | $20.75 |
| August 2000 | $4.15 | $21.50 |
| July 2000 | $3.40 | $17.75 |
| June 2000 | $3.42 | $17.81 |
| May 2000 | $3.38 | $17.62 |
| April 2000 | $2.98 | $15.62 |
| March 2000 | $2.80 | $14.69 |
| February 2000 | $2.36 | $12.38 |
| January 2000 | $2.30 | $12.06 |
| December 1999 | $2.42 | $12.69 |
| November 1999 | $2.46 | $12.94 |
| October 1999 | $2.30 | $12.06 |
| September 1999 | $2.26 | $11.88 |
MFC
List: Contenders
Price: $40.72
52 week price:
Dividend Yield: 3.45%
5-year range yield:
Forward Dividend Yield: 3.49%
Payout Ratio: 67.35%
Payout Ratio Range:
Dividend Per Share: 1.42 USD
Earnings Per Share: 2.23 USD
P/E Ratio: 17.14
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Life
Country: Canada
Volume: 3.9 million
Ebitda: 5.0 billionMarket Capitalization: 64.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 6.51%
DGR5: 4.41%
DGR10: 6.97%
DGR20: 6.46%