Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	19.37	19.56	19.35	19.43	2,800,317	+0.07(+0.36%)
Oct 28, 2016	19.62	19.68	19.36	19.36	5,433,334	-0.26(-1.33%)
Oct 27, 2016	19.63	19.75	19.49	19.62	5,664,336	+0.14(+0.72%)
Oct 26, 2016	19.31	19.67	19.28	19.48	5,373,135	+0.09(+0.46%)
Oct 25, 2016	19.68	19.70	19.34	19.39	2,739,767	-0.23(-1.17%)
Oct 24, 2016	19.57	19.74	19.48	19.62	5,359,181	+0.14(+0.72%)
Oct 21, 2016	19.32	19.57	19.28	19.48	2,567,124	+0.10(+0.52%)
Oct 20, 2016	19.35	19.45	19.25	19.38	2,945,646	+0.03(+0.16%)
Oct 19, 2016	19.28	19.44	19.27	19.35	4,223,483	+0.08(+0.42%)
Oct 18, 2016	19.17	19.34	19.16	19.27	2,794,892	+0.20(+1.05%)
Oct 17, 2016	19.17	19.18	19.02	19.07	2,017,145	-0.09(-0.47%)
Oct 14, 2016	19.25	19.42	19.08	19.16	2,935,078	+0.02(+0.10%)
Oct 13, 2016	19.06	19.23	18.83	19.14	3,711,858	-0.13(-0.67%)
Oct 12, 2016	19.25	19.34	19.20	19.27	3,260,058	+0.05(+0.26%)
Oct 11, 2016	19.24	19.39	19.18	19.22	3,534,633	+0.05(+0.26%)
Oct 07, 2016		19.17	19.17	19.17	0	-0.04(-0.21%)
Oct 06, 2016	19.11	19.27	19.03	19.21	3,825,233	+0.10(+0.52%)
Oct 05, 2016	18.70	19.21	18.68	19.11	4,710,722	+0.51(+2.74%)
Oct 04, 2016	18.56	18.71	18.47	18.60	3,510,902	+0.15(+0.81%)
Oct 03, 2016	18.45	18.53	18.34	18.45	2,768,664	-0.06(-0.32%)
Sep 30, 2016	18.38	18.61	18.35	18.51	4,566,460	+0.16(+0.87%)
Sep 29, 2016	18.41	18.62	18.27	18.35	3,125,079	-0.05(-0.27%)
Sep 28, 2016	18.24	18.48	18.23	18.40	3,839,246	+0.25(+1.38%)
Sep 27, 2016	18.14	18.26	17.96	18.15	2,958,177	-0.08(-0.44%)
Sep 26, 2016	18.38	18.43	18.15	18.23	2,447,488	-0.26(-1.41%)
Sep 23, 2016	18.67	18.70	18.43	18.49	2,934,178	-0.25(-1.33%)
Sep 22, 2016	18.62	18.84	18.62	18.74	3,179,445	+0.22(+1.19%)
Sep 21, 2016	18.45	18.67	18.34	18.52	3,893,535	+0.16(+0.87%)
Sep 20, 2016	18.30	18.45	18.19	18.36	3,572,383	+0.17(+0.93%)
Sep 19, 2016	18.16	18.30	18.04	18.19	3,904,214	+0.16(+0.89%)
Sep 16, 2016	18.08	18.28	17.95	18.03	10,779,772	-0.14(-0.77%)
Sep 15, 2016	17.76	18.18	17.76	18.17	3,602,615	+0.41(+2.31%)
Sep 14, 2016	17.74	17.87	17.66	17.76	3,159,461	-0.01(-0.06%)
Sep 13, 2016	17.90	17.92	17.67	17.77	4,642,050	-0.23(-1.28%)
Sep 12, 2016	18.06	18.13	17.92	18.00	3,602,929	-0.16(-0.88%)
Sep 09, 2016	17.96	18.36	17.95	18.16	5,044,738	+0.24(+1.34%)
Sep 08, 2016	17.78	18.05	17.70	17.92	3,342,297	+0.20(+1.13%)
Sep 07, 2016	17.76	17.77	17.64	17.72	2,210,564	-0.05(-0.28%)
Sep 06, 2016	17.81	17.86	17.62	17.77	3,295,218	-0.04(-0.22%)
Sep 02, 2016		17.81	17.81	17.81	0	-0.05(-0.28%)
Sep 01, 2016	17.95	18.05	17.65	17.86	3,155,040	-0.03(-0.17%)
Aug 31, 2016	18.29	18.36	17.83	17.89	5,517,052	-0.42(-2.29%)
Aug 30, 2016	17.94	18.31	17.93	18.31	3,479,313	+0.41(+2.29%)
Aug 29, 2016	17.85	17.97	17.77	17.90	2,916,238	+0.08(+0.45%)
Aug 26, 2016	17.70	18.06	17.64	17.82	3,815,008	+0.16(+0.91%)
Aug 25, 2016	17.48	17.68	17.41	17.66	4,604,149	+0.20(+1.15%)
Aug 24, 2016	17.40	17.52	17.34	17.46	2,573,089	+0.11(+0.63%)
Aug 23, 2016	17.42	17.48	17.33	17.35	1,863,682	+0.00(+0.00%)
Aug 22, 2016	17.33	17.35	17.18	17.35	4,311,336	-0.01(-0.06%)
Aug 19, 2016	17.00	17.36	16.94	17.36	3,137,714	+0.36(+2.12%)
Aug 18, 2016	17.14	17.14	16.98	17.00	2,341,718	-0.12(-0.70%)
Aug 17, 2016	17.06	17.19	17.03	17.12	2,430,429	+0.04(+0.23%)
Aug 16, 2016	17.20	17.21	17.04	17.08	3,711,848	-0.12(-0.70%)
Aug 15, 2016	17.10	17.21	17.05	17.20	2,905,376	+0.19(+1.12%)
Aug 12, 2016	17.18	17.18	16.98	17.01	3,110,245	-0.34(-1.96%)
Aug 11, 2016	17.37	17.42	17.13	17.35	3,221,324	+0.02(+0.12%)
Aug 10, 2016	17.50	17.52	17.31	17.33	3,035,927	-0.14(-0.80%)
Aug 09, 2016	17.40	17.55	17.40	17.47	3,443,085	+0.07(+0.40%)
Aug 08, 2016	17.29	17.47	17.16	17.40	4,258,480	+0.19(+1.10%)
Aug 05, 2016	17.15	17.27	17.03	17.21	5,358,565	+0.26(+1.53%)
Aug 04, 2016	17.14	17.23	16.87	16.95	10,581,240	-0.97(-5.41%)
Aug 03, 2016	17.60	17.99	17.60	17.92	4,112,848	+0.32(+1.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.