Manulife Financial Corp (MFC) stock
MFCNYSELife InsuranceFiscal year ends December 31Also trades as MNLCF, MNQFF, MNUFF, MNUPF
$44.63−0.62 (-1.37%)
Close on Oct 30, 2026Market cap $79.59BP/E 20.3Yield –
Price history
Manulife Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$44.63
-1.37% on the day
52-week range
$31.92 – $45.68
-2.3% from the high
Change over 52 weeks
+38.8%
From $32.15 on Oct 30, 2025
Average volume
1.86M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $42.55 | $45.68 | $41.28 | $44.63 | +4.79% | 30,036,985 |
| Sep 2026 | $42.38 | $44.88 | $41.91 | $42.59 | +0.42% | 35,796,658 |
| Aug 2026 | $44.60 | $45.33 | $41.68 | $42.41 | -4.72% | 62,242,284 |
| Jul 2026 | $40.43 | $44.73 | $40.43 | $44.51 | +9.87% | 33,605,283 |
| Jun 2026 | $37.78 | $41.43 | $36.84 | $40.51 | +6.07% | 42,280,426 |
| May 2026 | $39.39 | $40.41 | $36.97 | $38.19 | -2.80% | 53,523,922 |
| Apr 2026 | $34.88 | $39.35 | $34.15 | $39.29 | +14.08% | 39,271,900 |
| Mar 2026 | $34.78 | $35.08 | $32.58 | $34.44 | -3.10% | 52,072,726 |
| Feb 2026 | $38.11 | $38.72 | $35.13 | $35.54 | -6.74% | 65,116,942 |
| Jan 2026 | $36.39 | $38.63 | $36.09 | $38.11 | +5.04% | 32,313,147 |
| Dec 2025 | $35.22 | $36.93 | $34.82 | $36.28 | +3.04% | 43,408,296 |
| Nov 2025 | $32.38 | $35.57 | $32.21 | $35.21 | +8.77% | 50,738,812 |
| Oct 2025 | $30.98 | $33.04 | $30.92 | $32.37 | +3.92% | 32,770,449 |
| Sep 2025 | $30.47 | $32.35 | $30.20 | $31.15 | +1.30% | 36,819,006 |
| Aug 2025 | $30.65 | $31.39 | $29.70 | $30.75 | -0.68% | 54,324,257 |
| Jul 2025 | $31.93 | $32.09 | $30.05 | $30.96 | -3.13% | 40,725,911 |
| Jun 2025 | $31.83 | $32.51 | $30.42 | $31.96 | +0.38% | 44,539,506 |
| May 2025 | $30.54 | $32.19 | $30.24 | $31.84 | +3.98% | 54,917,714 |
| Apr 2025 | $31.21 | $32.38 | $25.92 | $30.62 | -1.70% | 55,241,486 |
| Mar 2025 | $31.24 | $31.77 | $28.17 | $31.15 | -0.03% | 51,844,944 |
| Feb 2025 | $28.31 | $32.43 | $28.10 | $31.16 | +4.18% | 49,860,673 |
| Jan 2025 | $30.75 | $31.25 | $29.41 | $29.91 | -2.61% | 34,763,879 |
| Dec 2024 | $32.21 | $32.87 | $29.58 | $30.71 | -4.42% | 44,348,970 |
| Nov 2024 | $29.40 | $33.07 | $29.28 | $32.13 | +10.00% | 44,742,163 |
| Oct 2024 | $29.48 | $30.86 | $29.07 | $29.21 | -1.15% | 31,553,352 |
| Sep 2024 | $27.34 | $29.88 | $26.93 | $29.55 | +7.03% | 37,881,421 |
| Aug 2024 | $26.67 | $27.75 | $23.30 | $27.61 | +3.68% | 58,182,486 |
| Jul 2024 | $26.71 | $27.51 | $25.60 | $26.63 | +0.04% | 34,324,740 |
| Jun 2024 | $25.94 | $26.77 | $24.73 | $26.62 | +2.54% | 35,264,576 |
| May 2024 | $23.31 | $26.81 | $23.27 | $25.96 | +11.32% | 80,879,475 |
| Apr 2024 | $25.08 | $25.10 | $22.61 | $23.32 | -6.68% | 50,961,418 |
| Mar 2024 | $23.74 | $25.14 | $23.57 | $24.99 | +5.27% | 67,285,462 |
| Feb 2024 | $22.00 | $24.89 | $21.54 | $23.74 | +7.37% | 83,334,110 |
| Jan 2024 | $21.87 | $22.40 | $20.78 | $22.11 | +0.05% | 60,648,449 |
| Dec 2023 | $19.50 | $22.33 | $19.50 | $22.10 | +12.81% | 62,263,481 |
| Nov 2023 | $17.60 | $19.61 | $17.36 | $19.59 | +12.46% | 75,158,179 |
| Oct 2023 | $18.18 | $18.82 | $17.07 | $17.42 | -4.70% | 59,161,896 |
| Sep 2023 | $18.63 | $19.68 | $18.14 | $18.28 | -1.08% | 70,186,386 |
| Aug 2023 | $19.86 | $19.95 | $17.49 | $18.48 | -7.60% | 82,972,550 |
| Jul 2023 | $18.91 | $20.13 | $18.32 | $20.00 | +5.76% | 61,397,721 |
| Jun 2023 | $18.57 | $19.64 | $18.15 | $18.91 | +2.11% | 62,608,264 |
| May 2023 | $19.75 | $20.02 | $18.24 | $18.52 | -6.23% | 77,792,359 |
| Apr 2023 | $18.43 | $19.79 | $18.31 | $19.75 | +7.57% | 43,986,171 |
| Mar 2023 | $19.81 | $20.25 | $17.39 | $18.36 | -7.09% | 95,946,158 |
| Feb 2023 | $19.70 | $20.40 | $19.10 | $19.76 | -0.20% | 65,237,636 |
| Jan 2023 | $17.80 | $19.93 | $17.77 | $19.80 | +10.99% | 56,578,527 |
| Dec 2022 | $18.11 | $18.25 | $17.30 | $17.84 | -1.05% | 65,900,528 |
| Nov 2022 | $16.78 | $18.07 | $15.95 | $18.03 | +8.94% | 76,216,771 |
| Oct 2022 | $15.96 | $16.90 | $14.92 | $16.55 | +5.62% | 87,662,991 |
| Sep 2022 | $17.20 | $18.18 | $15.48 | $15.67 | -9.37% | 64,631,520 |
| Aug 2022 | $18.26 | $19.17 | $17.26 | $17.29 | -5.62% | 60,715,908 |
| Jul 2022 | $17.22 | $18.41 | $16.49 | $18.32 | +5.71% | 68,005,554 |
| Jun 2022 | $18.61 | $18.94 | $16.27 | $17.33 | -6.48% | 100,927,783 |
| May 2022 | $19.53 | $20.03 | $16.63 | $18.53 | -5.27% | 128,154,830 |
| Apr 2022 | $21.49 | $21.86 | $19.31 | $19.56 | -8.38% | 69,767,884 |
| Mar 2022 | $20.20 | $21.68 | $19.14 | $21.35 | +5.38% | 109,054,515 |
| Feb 2022 | $20.89 | $22.19 | $19.57 | $20.26 | -2.69% | 86,742,101 |
| Jan 2022 | $19.18 | $20.93 | $19.15 | $20.82 | +9.18% | 79,931,306 |
| Dec 2021 | $18.45 | $19.20 | $17.66 | $19.07 | +6.24% | 59,289,267 |
| Nov 2021 | $19.58 | $20.75 | $17.74 | $17.95 | -7.90% | 85,671,839 |
| Oct 2021 | $19.24 | $20.53 | $19.12 | $19.49 | +1.30% | 79,623,822 |
| Sep 2021 | $19.59 | $19.84 | $18.31 | $19.24 | -1.23% | 60,420,180 |
| Aug 2021 | $19.46 | $20.52 | $18.89 | $19.48 | +0.78% | 82,935,424 |
| Jul 2021 | $19.81 | $19.92 | $18.25 | $19.33 | -1.88% | 68,254,472 |
| Jun 2021 | $21.13 | $21.39 | $19.23 | $19.70 | -5.74% | 69,724,620 |
| May 2021 | $22.01 | $22.16 | $20.35 | $20.90 | -4.35% | 82,051,242 |
| Apr 2021 | $21.50 | $22.22 | $20.82 | $21.85 | +1.63% | 59,048,632 |
| Mar 2021 | $20.27 | $22.25 | $20.08 | $21.50 | +7.93% | 86,950,183 |
| Feb 2021 | $18.20 | $20.82 | $18.15 | $19.92 | +10.18% | 74,772,940 |
| Jan 2021 | $17.98 | $19.57 | $17.46 | $18.08 | +1.46% | 48,379,853 |
| Dec 2020 | $17.34 | $18.24 | $16.90 | $17.82 | +4.45% | 44,755,231 |
| Nov 2020 | $13.86 | $17.55 | $13.57 | $17.06 | +25.63% | 73,730,966 |
| Oct 2020 | $13.91 | $14.86 | $13.13 | $13.58 | -2.37% | 42,960,703 |
| Sep 2020 | $14.66 | $15.23 | $13.43 | $13.91 | -5.69% | 45,802,633 |
| Aug 2020 | $13.50 | $15.68 | $13.41 | $14.75 | +9.91% | 42,232,653 |
| Jul 2020 | $13.64 | $14.46 | $13.11 | $13.42 | -1.47% | 44,210,101 |
| Jun 2020 | $12.47 | $15.08 | $12.35 | $13.62 | +9.75% | 80,247,750 |
| May 2020 | $12.23 | $13.24 | $10.86 | $12.41 | -1.51% | 81,927,513 |
| Apr 2020 | $11.86 | $13.10 | $11.12 | $12.60 | +0.48% | 78,675,961 |
| Mar 2020 | $16.90 | $17.47 | $8.62 | $12.54 | -25.53% | 102,671,644 |
| Feb 2020 | $19.54 | $20.34 | $16.24 | $16.84 | -13.51% | 50,962,983 |
| Jan 2020 | $20.31 | $21.23 | $19.35 | $19.47 | -4.04% | 35,452,911 |
| Dec 2019 | $19.69 | $20.40 | $18.99 | $20.29 | +3.10% | 35,262,953 |
| Nov 2019 | $18.70 | $20.08 | $18.70 | $19.68 | +5.69% | 36,179,924 |
| Oct 2019 | $18.38 | $19.14 | $16.92 | $18.62 | +1.42% | 29,774,000 |
| Sep 2019 | $16.42 | $18.63 | $16.17 | $18.36 | +10.54% | 33,655,902 |
| Aug 2019 | $18.00 | $18.13 | $16.06 | $16.61 | -8.13% | 39,686,958 |
| Jul 2019 | $18.37 | $18.87 | $17.89 | $18.08 | -0.55% | 35,095,885 |
| Jun 2019 | $16.75 | $18.33 | $16.71 | $18.18 | +8.28% | 31,964,281 |
| May 2019 | $18.49 | $18.71 | $16.73 | $16.79 | -8.80% | 55,991,898 |
| Apr 2019 | $17.05 | $18.62 | $17.05 | $18.41 | +8.87% | 42,479,776 |
| Mar 2019 | $17.00 | $17.96 | $16.27 | $16.91 | +0.18% | 50,957,318 |
| Feb 2019 | $16.11 | $17.33 | $15.50 | $16.88 | +4.98% | 40,275,411 |
| Jan 2019 | $14.00 | $16.20 | $13.90 | $16.08 | +13.32% | 38,306,926 |
| Dec 2018 | $16.88 | $16.91 | $13.33 | $14.19 | -14.05% | 48,592,751 |
| Nov 2018 | $15.84 | $17.51 | $15.80 | $16.51 | +5.03% | 51,856,457 |
| Oct 2018 | $18.02 | $18.18 | $15.00 | $15.72 | -12.08% | 107,381,755 |
| Sep 2018 | $18.15 | $18.69 | $17.44 | $17.88 | -2.30% | 32,816,736 |
| Aug 2018 | $18.62 | $18.95 | $17.86 | $18.30 | -1.40% | 41,299,303 |
| Jul 2018 | $17.81 | $18.63 | $17.73 | $18.56 | +3.28% | 32,568,979 |
| Jun 2018 | $19.04 | $19.22 | $17.75 | $17.97 | -4.57% | 30,207,256 |
| May 2018 | $18.88 | $19.63 | $18.14 | $18.83 | -0.21% | 44,965,947 |
| Apr 2018 | $18.56 | $19.31 | $18.11 | $18.87 | +1.56% | 46,308,519 |
| Mar 2018 | $18.99 | $19.31 | $18.22 | $18.58 | -2.42% | 58,282,861 |
| Feb 2018 | $21.14 | $21.17 | $19.03 | $19.04 | -10.32% | 69,923,023 |
| Jan 2018 | $20.93 | $22.16 | $20.69 | $21.23 | +1.77% | 48,853,874 |
| Dec 2017 | $21.16 | $21.48 | $20.46 | $20.86 | -0.86% | 33,461,795 |
| Nov 2017 | $20.22 | $21.70 | $20.19 | $21.04 | +4.68% | 43,227,201 |
| Oct 2017 | $20.32 | $20.89 | $20.05 | $20.10 | -0.94% | 37,493,516 |
| Sep 2017 | $19.78 | $20.42 | $19.31 | $20.29 | +3.31% | 46,509,779 |
| Aug 2017 | $20.72 | $20.74 | $19.15 | $19.64 | -4.75% | 47,614,379 |
| Jul 2017 | $18.88 | $20.84 | $18.64 | $20.62 | +9.91% | 50,642,559 |
| Jun 2017 | $17.37 | $18.95 | $17.07 | $18.76 | +8.88% | 52,791,713 |
| May 2017 | $17.74 | $18.13 | $16.62 | $17.23 | -1.82% | 59,086,269 |
| Apr 2017 | $17.74 | $17.87 | $16.89 | $17.55 | -1.07% | 49,342,364 |
| Mar 2017 | $18.36 | $18.57 | $16.72 | $17.74 | -1.00% | 62,562,403 |
| Feb 2017 | $19.24 | $19.42 | $17.90 | $17.92 | -6.47% | 58,470,430 |
| Jan 2017 | $18.02 | $19.52 | $17.83 | $19.16 | +7.52% | 39,624,397 |
| Dec 2016 | $17.59 | $19.04 | $17.29 | $17.82 | +2.18% | 53,205,266 |
| Nov 2016 | $14.61 | $17.71 | $14.15 | $17.44 | +20.44% | 66,511,527 |
| Oct 2016 | $14.06 | $14.91 | $13.97 | $14.48 | +2.62% | 43,283,619 |
| Sep 2016 | $13.64 | $14.49 | $13.38 | $14.11 | +3.37% | 53,161,400 |
| Aug 2016 | $13.63 | $13.99 | $12.92 | $13.65 | +0.15% | 46,636,200 |
| Jul 2016 | $13.63 | $13.86 | $12.69 | $13.63 | -0.29% | 37,593,900 |
| Jun 2016 | $14.79 | $15.12 | $12.55 | $13.67 | -8.07% | 52,493,900 |
| May 2016 | $14.77 | $15.16 | $13.81 | $14.87 | +0.95% | 47,898,300 |
| Apr 2016 | $13.97 | $15.22 | $12.90 | $14.73 | +4.25% | 47,196,700 |
| Mar 2016 | $13.55 | $14.54 | $13.46 | $14.13 | +5.76% | 57,934,900 |
| Feb 2016 | $13.71 | $13.88 | $10.99 | $13.36 | -3.61% | 68,825,900 |
| Jan 2016 | $14.66 | $14.73 | $11.74 | $13.86 | -7.48% | 53,564,900 |
| Dec 2015 | $16.50 | $16.95 | $14.52 | $14.98 | -9.05% | 50,112,300 |
| Nov 2015 | $16.57 | $16.89 | $15.84 | $16.47 | -0.72% | 34,780,100 |
| Oct 2015 | $15.66 | $17.17 | $15.15 | $16.59 | +7.17% | 39,378,700 |
| Sep 2015 | $15.78 | $16.00 | $15.03 | $15.48 | -4.62% | 48,661,600 |
| Aug 2015 | $17.74 | $18.00 | $14.26 | $16.23 | -8.46% | 53,255,200 |
| Jul 2015 | $18.76 | $18.91 | $17.08 | $17.73 | -4.63% | 39,744,400 |
| Jun 2015 | $18.30 | $19.61 | $18.04 | $18.59 | +1.31% | 48,293,600 |
| May 2015 | $18.18 | $19.34 | $18.07 | $18.35 | +0.77% | 33,866,200 |
| Apr 2015 | $16.97 | $18.58 | $16.79 | $18.21 | +7.05% | 32,501,000 |
| Mar 2015 | $17.48 | $17.73 | $16.57 | $17.01 | -2.30% | 43,448,900 |
| Feb 2015 | $16.40 | $17.88 | $16.13 | $17.41 | +8.27% | 46,666,400 |
| Jan 2015 | $19.06 | $19.10 | $15.89 | $16.08 | -15.77% | 36,862,800 |
| Dec 2014 | $19.93 | $20.23 | $17.88 | $19.09 | -4.07% | 40,634,400 |
| Nov 2014 | $18.96 | $20.10 | $18.45 | $19.90 | +4.90% | 27,063,100 |
| Oct 2014 | $19.17 | $19.43 | $16.68 | $18.97 | -1.45% | 43,198,200 |
| Sep 2014 | $20.24 | $20.77 | $19.14 | $19.25 | -4.61% | 33,996,100 |
| Aug 2014 | $20.39 | $20.57 | $19.48 | $20.18 | -1.13% | 28,690,700 |
| Jul 2014 | $19.91 | $20.68 | $19.88 | $20.41 | +2.72% | 27,847,000 |
| Jun 2014 | $18.31 | $19.94 | $18.21 | $19.87 | +8.52% | 29,750,600 |
| May 2014 | $18.86 | $19.22 | $18.04 | $18.31 | -2.35% | 25,732,000 |
| Apr 2014 | $19.40 | $19.67 | $18.07 | $18.75 | -2.90% | 27,373,900 |
| Mar 2014 | $18.73 | $19.64 | $18.59 | $19.31 | +1.74% | 34,681,600 |
| Feb 2014 | $18.57 | $19.69 | $17.61 | $18.98 | +2.98% | 38,765,000 |
| Jan 2014 | $19.61 | $20.36 | $18.21 | $18.43 | -6.59% | 55,020,100 |
| Dec 2013 | $19.23 | $19.89 | $18.32 | $19.73 | +2.07% | 37,716,697 |
| Nov 2013 | $17.73 | $19.54 | $17.67 | $19.33 | +9.21% | 41,520,100 |
| Oct 2013 | $16.55 | $17.99 | $16.20 | $17.70 | +6.88% | 29,198,300 |
| Sep 2013 | $16.68 | $17.50 | $16.44 | $16.56 | +0.79% | 32,080,500 |
| Aug 2013 | $17.68 | $17.95 | $16.16 | $16.43 | -6.70% | 46,262,300 |
| Jul 2013 | $16.14 | $18.16 | $15.89 | $17.61 | +9.93% | 38,175,100 |
| Jun 2013 | $15.99 | $16.46 | $15.30 | $16.02 | +1.39% | 49,432,100 |
| May 2013 | $14.74 | $16.31 | $14.57 | $15.80 | +6.90% | 40,018,600 |
| Apr 2013 | $14.67 | $14.92 | $13.43 | $14.78 | +0.41% | 37,282,800 |
| Mar 2013 | $14.73 | $15.37 | $14.39 | $14.72 | -0.67% | 31,371,500 |
| Feb 2013 | $14.47 | $15.70 | $14.25 | $14.82 | +2.70% | 44,206,700 |
| Jan 2013 | $13.97 | $14.86 | $13.75 | $14.43 | +6.18% | 35,995,300 |
| Dec 2012 | $12.90 | $13.88 | $12.70 | $13.59 | +5.76% | 32,378,000 |
| Nov 2012 | $12.40 | $13.01 | $11.59 | $12.85 | +3.80% | 45,284,300 |
| Oct 2012 | $12.18 | $12.87 | $11.99 | $12.38 | +2.82% | 33,873,900 |
| Sep 2012 | $11.23 | $13.35 | $11.10 | $12.04 | +7.40% | 44,010,900 |
| Aug 2012 | $10.79 | $11.71 | $10.25 | $11.21 | +4.57% | 47,781,700 |
| Jul 2012 | $10.93 | $11.33 | $9.99 | $10.72 | -1.56% | 41,550,900 |
| Jun 2012 | $10.41 | $11.15 | $9.97 | $10.89 | +1.59% | 57,414,300 |
| May 2012 | $13.67 | $14.07 | $10.38 | $10.72 | -21.58% | 68,481,400 |
| Apr 2012 | $13.48 | $13.90 | $12.23 | $13.67 | +0.89% | 57,812,700 |
| Mar 2012 | $12.58 | $14.21 | $11.65 | $13.55 | +8.31% | 86,640,300 |
| Feb 2012 | $11.85 | $12.99 | $11.44 | $12.51 | +6.74% | 56,655,200 |
| Jan 2012 | $10.94 | $12.88 | $10.89 | $11.72 | +10.36% | 59,228,400 |
| Dec 2011 | $10.68 | $11.75 | $9.82 | $10.62 | -1.39% | 62,977,200 |
| Nov 2011 | $12.44 | $13.01 | $10.24 | $10.77 | -18.47% | 80,534,700 |
| Oct 2011 | $11.22 | $14.14 | $10.25 | $13.21 | +16.59% | 83,758,600 |
| Sep 2011 | $13.83 | $13.83 | $10.63 | $11.33 | -17.36% | 82,987,100 |
| Aug 2011 | $16.22 | $16.30 | $12.32 | $13.71 | -13.72% | 113,727,300 |
| Jul 2011 | $17.69 | $18.07 | $15.69 | $15.89 | -10.02% | 47,076,400 |
| Jun 2011 | $17.79 | $17.82 | $15.86 | $17.66 | -1.06% | 57,075,100 |
| May 2011 | $17.94 | $18.68 | $17.15 | $17.85 | -0.67% | 61,376,800 |
| Apr 2011 | $17.91 | $18.08 | $16.59 | $17.97 | +1.58% | 35,763,400 |
| Mar 2011 | $19.03 | $19.25 | $15.82 | $17.69 | -6.35% | 73,014,700 |
| Feb 2011 | $17.57 | $19.50 | $17.52 | $18.89 | +8.31% | 58,976,700 |
| Jan 2011 | $17.36 | $18.12 | $17.08 | $17.44 | +1.51% | 39,652,900 |
| Dec 2010 | $14.20 | $17.29 | $14.20 | $17.18 | +23.51% | 57,051,900 |
| Nov 2010 | $12.79 | $15.56 | $12.31 | $13.91 | +9.53% | 86,500,700 |
| Oct 2010 | $12.76 | $12.87 | $12.10 | $12.70 | +0.55% | 47,995,400 |
| Sep 2010 | $11.35 | $13.57 | $11.30 | $12.63 | +13.38% | 63,672,000 |
| Aug 2010 | $16.15 | $16.32 | $10.60 | $11.14 | -29.98% | 99,965,200 |
| Jul 2010 | $14.59 | $16.13 | $13.73 | $15.91 | +9.12% | 50,408,400 |
| Jun 2010 | $16.88 | $17.33 | $14.52 | $14.58 | -12.64% | 51,854,800 |
| May 2010 | $18.07 | $18.70 | $15.00 | $16.69 | -7.23% | 66,708,000 |
| Apr 2010 | $19.85 | $20.56 | $17.98 | $17.99 | -8.63% | 35,050,900 |
| Mar 2010 | $18.51 | $20.79 | $18.38 | $19.69 | +7.60% | 36,993,500 |
| Feb 2010 | $18.41 | $19.04 | $17.48 | $18.30 | -0.22% | 36,522,700 |
| Jan 2010 | $18.76 | $20.45 | $18.29 | $18.34 | 0.00% | 35,865,300 |
| Dec 2009 | $17.74 | $18.55 | $16.35 | $18.34 | +5.04% | 33,873,900 |
| Nov 2009 | $18.80 | $20.15 | $17.08 | $17.46 | -6.08% | 44,438,600 |
| Oct 2009 | $21.03 | $21.95 | $18.17 | $18.59 | -11.22% | 58,249,300 |
| Sep 2009 | $20.34 | $21.71 | $19.03 | $20.94 | +2.35% | 67,199,900 |
| Aug 2009 | $24.56 | $24.97 | $19.07 | $20.46 | -15.84% | 59,509,100 |
| Jul 2009 | $17.65 | $24.51 | $15.87 | $24.31 | +40.12% | 54,327,200 |
| Jun 2009 | $21.74 | $22.87 | $16.77 | $17.35 | -18.77% | 58,472,600 |
| May 2009 | $16.97 | $21.49 | $16.88 | $21.36 | +24.91% | 59,289,500 |
| Apr 2009 | $10.89 | $17.63 | $10.87 | $17.10 | +52.68% | 79,366,400 |
| Mar 2009 | $9.80 | $13.37 | $6.94 | $11.20 | +10.34% | 116,566,400 |
| Feb 2009 | $16.20 | $17.85 | $9.85 | $10.15 | -38.67% | 81,788,900 |
| Jan 2009 | $16.87 | $20.79 | $14.71 | $16.55 | -2.82% | 56,686,500 |
| Dec 2008 | $17.50 | $17.83 | $14.91 | $17.03 | -0.87% | 71,605,600 |
| Nov 2008 | $20.35 | $23.35 | $12.70 | $17.18 | -14.48% | 59,608,000 |
| Oct 2008 | $35.45 | $37.00 | $16.46 | $20.09 | -45.24% | 64,829,700 |
| Sep 2008 | $35.92 | $37.55 | $31.28 | $36.69 | +2.51% | 43,005,400 |
| Aug 2008 | $36.96 | $37.07 | $33.72 | $35.79 | -2.82% | 22,860,000 |
| Jul 2008 | $34.39 | $38.44 | $33.26 | $36.83 | +6.11% | 38,679,400 |
| Jun 2008 | $38.39 | $38.74 | $34.60 | $34.71 | -10.24% | 21,911,200 |
| May 2008 | $38.62 | $39.80 | $36.22 | $38.67 | -1.25% | 22,312,200 |
| Apr 2008 | $38.00 | $40.35 | $36.80 | $39.16 | +3.11% | 21,590,400 |
| Mar 2008 | $38.34 | $38.78 | $34.19 | $37.98 | -1.89% | 32,063,300 |
| Feb 2008 | $37.88 | $40.35 | $35.80 | $38.71 | +2.79% | 28,287,800 |
| Jan 2008 | $40.69 | $40.98 | $33.44 | $37.66 | -7.58% | 36,176,900 |
| Dec 2007 | $41.49 | $41.95 | $39.40 | $40.75 | -2.47% | 19,561,800 |
| Nov 2007 | $46.15 | $46.61 | $39.11 | $41.78 | -9.94% | 27,074,000 |
| Oct 2007 | $41.25 | $46.56 | $41.04 | $46.39 | +12.43% | 16,922,600 |
| Sep 2007 | $38.94 | $41.35 | $38.08 | $41.26 | +6.20% | 11,408,300 |
| Aug 2007 | $36.34 | $39.08 | $33.69 | $38.85 | +6.32% | 24,450,900 |
| Jul 2007 | $37.32 | $38.96 | $36.21 | $36.54 | -2.09% | 15,984,000 |
| Jun 2007 | $37.41 | $37.76 | $35.92 | $37.32 | -0.11% | 12,229,300 |
| May 2007 | $36.35 | $37.79 | $35.11 | $37.36 | +3.46% | 13,210,500 |
| Apr 2007 | $34.45 | $36.64 | $34.37 | $36.11 | +4.82% | 10,343,700 |
| Mar 2007 | $33.06 | $34.94 | $32.43 | $34.45 | +2.62% | 13,135,100 |
| Feb 2007 | $33.81 | $35.45 | $33.10 | $33.57 | -0.42% | 12,680,100 |
| Jan 2007 | $33.82 | $34.14 | $32.96 | $33.71 | -0.24% | 13,165,300 |
| Dec 2006 | $33.13 | $34.48 | $32.87 | $33.79 | +2.02% | 13,354,400 |
| Nov 2006 | $32.27 | $34.27 | $32.08 | $33.12 | +2.13% | 12,904,200 |
| Oct 2006 | $32.23 | $32.85 | $31.12 | $32.43 | +0.53% | 14,279,600 |
| Sep 2006 | $32.78 | $33.27 | $31.40 | $32.26 | -1.19% | 11,633,800 |
| Aug 2006 | $31.65 | $33.13 | $30.52 | $32.65 | +3.06% | 13,259,900 |
| Jul 2006 | $30.88 | $32.89 | $29.95 | $31.68 | -0.28% | 13,269,700 |
| Jun 2006 | $32.66 | $33.62 | $30.05 | $31.77 | -3.87% | 18,380,500 |
| May 2006 | $32.79 | $33.63 | $31.93 | $33.05 | +1.24% | 17,899,200 |
| Apr 2006 | $31.37 | $33.00 | $31.31 | $32.65 | +4.01% | 10,982,800 |
| Mar 2006 | $31.95 | $32.71 | $31.30 | $31.39 | -1.83% | 12,921,000 |
| Feb 2006 | $30.29 | $32.28 | $29.95 | $31.97 | +4.91% | 12,896,600 |
| Jan 2006 | $29.39 | $30.92 | $29.04 | $30.48 | +3.66% | 15,296,000 |
| Dec 2005 | $28.82 | $29.99 | $28.74 | $29.40 | +2.21% | 15,605,800 |
| Nov 2005 | $26.11 | $29.16 | $25.90 | $28.77 | +10.19% | 20,880,400 |
| Oct 2005 | $26.63 | $26.78 | $24.95 | $26.11 | -2.08% | 12,280,600 |
| Sep 2005 | $25.38 | $26.86 | $25.23 | $26.66 | +4.67% | 11,344,800 |
| Aug 2005 | $25.15 | $26.27 | $24.59 | $25.47 | +1.27% | 14,807,800 |
| Jul 2005 | $23.90 | $25.59 | $23.46 | $25.15 | +5.21% | 13,650,200 |
| Jun 2005 | $22.98 | $24.63 | $22.69 | $23.91 | +4.05% | 12,908,000 |
| May 2005 | $22.95 | $23.65 | $22.42 | $22.98 | +0.22% | 12,035,400 |
| Apr 2005 | $23.88 | $24.10 | $22.61 | $22.93 | -4.32% | 12,533,400 |
| Mar 2005 | $23.25 | $24.22 | $22.81 | $23.96 | +3.28% | 17,836,400 |
| Feb 2005 | $21.91 | $23.74 | $21.79 | $23.20 | +5.82% | 18,775,000 |
| Jan 2005 | $22.98 | $23.08 | $21.69 | $21.93 | -5.09% | 14,324,000 |
| Dec 2004 | $22.50 | $23.22 | $22.08 | $23.10 | +2.83% | 14,971,800 |
| Nov 2004 | $23.24 | $24.35 | $22.42 | $22.47 | -3.52% | 17,983,800 |
| Oct 2004 | $21.91 | $23.47 | $21.31 | $23.29 | +6.35% | 16,364,600 |
| Sep 2004 | $20.66 | $22.15 | $20.54 | $21.90 | +5.70% | 14,703,000 |
| Aug 2004 | $19.90 | $20.75 | $19.78 | $20.72 | +3.52% | 18,866,400 |
| Jul 2004 | $20.23 | $20.45 | $19.22 | $20.01 | -1.19% | 16,086,800 |
| Jun 2004 | $19.29 | $20.37 | $19.05 | $20.25 | +4.33% | 24,886,800 |
| May 2004 | $18.68 | $19.50 | $17.72 | $19.41 | +5.58% | 51,081,000 |
| Apr 2004 | $18.51 | $20.21 | $18.28 | $18.39 | -1.02% | 99,008,200 |
| Mar 2004 | $18.01 | $18.73 | $17.23 | $18.58 | +3.74% | 30,828,600 |
| Feb 2004 | $17.62 | $18.50 | $17.17 | $17.91 | +1.24% | 27,537,000 |
| Jan 2004 | $16.26 | $17.88 | $16.20 | $17.69 | +9.50% | 28,413,600 |
| Dec 2003 | $15.90 | $16.23 | $15.56 | $16.15 | +1.60% | 23,914,800 |
| Nov 2003 | $15.20 | $15.91 | $14.84 | $15.90 | +4.81% | 36,376,400 |
| Oct 2003 | $14.53 | $15.29 | $14.20 | $15.17 | +4.95% | 67,447,000 |
| Sep 2003 | $15.12 | $16.02 | $14.35 | $14.45 | -4.43% | 31,344,600 |
| Aug 2003 | $14.68 | $15.40 | $14.43 | $15.12 | +3.07% | 6,981,600 |
| Jul 2003 | $14.07 | $14.82 | $13.53 | $14.67 | +4.01% | 8,880,000 |
| Jun 2003 | $13.68 | $14.75 | $13.67 | $14.11 | +2.84% | 6,474,800 |
| May 2003 | $13.34 | $14.16 | $13.08 | $13.72 | +2.97% | 8,461,000 |
| Apr 2003 | $11.97 | $13.55 | $11.87 | $13.32 | +11.32% | 10,339,400 |
| Mar 2003 | $12.51 | $12.87 | $11.89 | $11.97 | -2.53% | 9,587,000 |
| Feb 2003 | $11.60 | $12.51 | $11.38 | $12.28 | +6.05% | 9,260,600 |
| Jan 2003 | $10.90 | $12.25 | $10.90 | $11.58 | +6.63% | 10,840,200 |
| Dec 2002 | $12.69 | $12.86 | $10.78 | $10.86 | -13.78% | 11,551,200 |
| Nov 2002 | $10.65 | $12.90 | $10.55 | $12.59 | +16.84% | 16,688,400 |
| Oct 2002 | $10.54 | $12.10 | $8.69 | $10.78 | +2.57% | 23,175,400 |
| Sep 2002 | $11.49 | $11.65 | $9.85 | $10.51 | -9.09% | 15,237,600 |
| Aug 2002 | $11.85 | $12.35 | $11.42 | $11.56 | -4.27% | 13,603,800 |
| Jul 2002 | $14.25 | $14.33 | $11.35 | $12.07 | -15.59% | 17,980,600 |
| Jun 2002 | $14.75 | $14.90 | $13.32 | $14.30 | -3.93% | 7,137,000 |
| May 2002 | $14.35 | $15.00 | $14.27 | $14.89 | +2.87% | 8,515,000 |
| Apr 2002 | $13.57 | $14.52 | $13.23 | $14.47 | +5.43% | 8,485,600 |
| Mar 2002 | $12.99 | $14.38 | $12.99 | $13.73 | +5.82% | 7,186,000 |
| Feb 2002 | $12.73 | $13.59 | $12.59 | $12.97 | +1.85% | 7,042,200 |
| Jan 2002 | $12.88 | $13.34 | $12.53 | $12.74 | -2.26% | 7,007,800 |
| Dec 2001 | $13.60 | $13.71 | $12.65 | $13.03 | -5.58% | 6,524,000 |
| Nov 2001 | $12.34 | $13.92 | $12.34 | $13.80 | +11.83% | 8,278,800 |
| Oct 2001 | $13.04 | $13.74 | $11.64 | $12.34 | -5.84% | 12,747,400 |
| Sep 2001 | $14.68 | $14.91 | $11.02 | $13.11 | -10.70% | 9,813,000 |
| Aug 2001 | $15.15 | $15.68 | $14.56 | $14.68 | -2.75% | 9,701,200 |
| Jul 2001 | $13.96 | $15.25 | $13.50 | $15.09 | +8.13% | 8,599,400 |
| Jun 2001 | $13.50 | $13.99 | $13.10 | $13.96 | +3.49% | 8,192,200 |
| May 2001 | $12.64 | $13.63 | $12.32 | $13.49 | +7.15% | 9,249,800 |
| Apr 2001 | $13.04 | $13.37 | $12.20 | $12.59 | -4.66% | 11,656,400 |
| Mar 2001 | $13.66 | $14.11 | $12.13 | $13.20 | -3.76% | 11,486,400 |
| Feb 2001 | $13.80 | $14.57 | $12.15 | $13.72 | -0.97% | 9,201,800 |
| Jan 2001 | $15.50 | $15.69 | $12.13 | $13.85 | -11.71% | 13,471,800 |
| Dec 2000 | $12.91 | $16.09 | $12.78 | $15.69 | +21.26% | 11,812,000 |
| Nov 2000 | $12.50 | $13.00 | $11.47 | $12.94 | +0.49% | 12,255,800 |
| Oct 2000 | $10.31 | $13.03 | $10.22 | $12.88 | +24.10% | 21,707,200 |
| Sep 2000 | $10.88 | $10.97 | $9.66 | $10.38 | -3.49% | 5,343,000 |
| Aug 2000 | $8.81 | $11.00 | $8.69 | $10.75 | +21.13% | 11,114,400 |
| Jul 2000 | $8.84 | $9.25 | $8.53 | $8.88 | -0.35% | 6,986,600 |
| Jun 2000 | $8.78 | $9.59 | $8.78 | $8.91 | +1.06% | 10,932,400 |
| May 2000 | $7.81 | $9.00 | $7.66 | $8.81 | +12.80% | 12,409,400 |
| Apr 2000 | $7.28 | $8.13 | $7.16 | $7.81 | +6.38% | 18,395,400 |
| Mar 2000 | $6.03 | $7.38 | $5.88 | $7.34 | +18.69% | 16,831,600 |
| Feb 2000 | $6.03 | $6.22 | $5.13 | $6.19 | +2.59% | 16,001,200 |
| Jan 2000 | $6.16 | $6.34 | $5.88 | $6.03 | -4.93% | 9,707,600 |
| Dec 1999 | $6.41 | $6.47 | $6.00 | $6.34 | -1.93% | 11,441,400 |
| Nov 1999 | $6.00 | $7.19 | $5.94 | $6.47 | +7.25% | 18,591,200 |
| Oct 1999 | $5.94 | $6.25 | $5.28 | $6.03 | +1.58% | 24,173,400 |
| Sep 1999 | $6.09 | $6.16 | $5.81 | $5.94 | – | 49,103,000 |
Seasonality
MFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -0.3% | -1.9% | 1.6% | -0.4% | 2.1% | 2.8% | -0.8% | 0.3% | -0.4% | 9.3% | 1.0% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.0% | -5.8% | -3.1% | 14.1% | -1.9% | 6.1% | 9.9% | -3.9% | 0.4% | 4.8% | ||
| 2025 | -2.6% | 4.2% | 1.0% | -1.7% | 5.0% | 0.4% | -3.1% | -0.7% | 1.3% | 3.9% | 8.8% | 3.0% |
| 2024 | 0.0% | 8.7% | 5.3% | -6.7% | 12.6% | 2.5% | 0.0% | 4.9% | 7.0% | -1.2% | 11.0% | -4.4% |
| 2023 | 11.0% | 1.2% | -7.1% | 7.6% | -4.9% | 2.1% | 5.8% | -6.2% | -1.1% | -4.7% | 14.0% | 12.8% |
| 2022 | 9.2% | -1.5% | 5.4% | -8.4% | -3.9% | -6.5% | 5.7% | -4.3% | -9.4% | 5.6% | 10.5% | -1.1% |
| 2021 | 1.5% | 11.4% | 7.9% | 1.6% | -3.3% | -5.7% | -1.9% | 1.9% | -1.2% | 1.3% | -6.6% | 6.2% |
| 2020 | -4.0% | -12.6% | -25.5% | 0.5% | 0.2% | 9.7% | -1.5% | 11.4% | -5.7% | -2.4% | 27.3% | 4.5% |
| 2019 | 13.3% | 6.1% | 0.2% | 8.9% | -7.8% | 8.3% | -0.6% | -7.1% | 10.5% | 1.4% | 6.7% | 3.1% |
| 2018 | 1.8% | -9.5% | -2.4% | 1.6% | 0.7% | -4.6% | 3.3% | -0.5% | -2.3% | -12.1% | 6.2% | -14.1% |
| 2017 | 7.5% | -5.7% | -1.0% | -1.1% | -1.0% | 8.9% | 9.9% | -4.0% | 3.3% | -0.9% | 5.5% | -0.9% |