Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.97	18.18	17.79	18.11	5,405,849	+0.22(+1.23%)
Feb 26, 2016	17.70	18.11	17.62	17.89	4,084,203	+0.36(+2.05%)
Feb 25, 2016	17.28	17.54	17.14	17.53	3,673,345	+0.35(+2.04%)
Feb 24, 2016	17.16	17.28	16.72	17.18	5,895,257	-0.28(-1.60%)
Feb 23, 2016	17.70	17.79	17.28	17.46	6,178,351	-0.13(-0.74%)
Feb 22, 2016	17.75	17.84	17.56	17.59	5,842,859	+0.04(+0.23%)
Feb 19, 2016	17.76	17.80	17.24	17.55	5,838,477	-0.45(-2.50%)
Feb 18, 2016	18.00	18.09	17.48	18.00	6,424,405	+0.12(+0.67%)
Feb 17, 2016	16.95	18.00	16.90	17.88	9,490,505	+1.25(+7.52%)
Feb 16, 2016	16.67	16.69	16.02	16.63	6,991,185	+0.32(+1.96%)
Feb 12, 2016		16.31	16.31	16.31	0	+0.47(+2.97%)
Feb 11, 2016	16.91	16.92	15.32	15.84	14,758,676	-1.47(-8.49%)
Feb 10, 2016	17.65	17.81	17.23	17.31	4,499,501	-0.23(-1.31%)
Feb 09, 2016	18.00	18.06	17.22	17.54	6,495,722	-0.70(-3.84%)
Feb 08, 2016	18.50	18.54	18.11	18.24	4,380,591	-0.54(-2.88%)
Feb 05, 2016	18.69	19.02	18.60	18.78	4,716,309	+0.12(+0.64%)
Feb 04, 2016	18.15	18.78	18.15	18.66	3,908,583	+0.50(+2.75%)
Feb 03, 2016	18.42	18.46	17.83	18.16	4,479,273	-0.05(-0.27%)
Feb 02, 2016	18.59	18.67	18.02	18.21	5,997,717	-1.00(-5.21%)
Feb 01, 2016	19.21	19.32	18.94	19.21	2,408,829	-0.26(-1.34%)
Jan 29, 2016	19.25	19.47	18.83	19.47	5,655,731	+0.34(+1.78%)
Jan 28, 2016	18.81	19.13	18.52	19.13	3,328,111	+0.63(+3.41%)
Jan 27, 2016	18.41	18.85	18.32	18.50	3,942,950	+0.09(+0.49%)
Jan 26, 2016	18.30	18.53	18.21	18.41	2,581,715	+0.20(+1.10%)
Jan 25, 2016	18.71	18.71	18.12	18.21	3,001,767	-0.50(-2.67%)
Jan 22, 2016	18.78	18.88	18.51	18.71	3,530,574	+0.45(+2.46%)
Jan 21, 2016	17.78	18.42	17.72	18.26	5,118,127	+0.51(+2.87%)
Jan 20, 2016	17.80	18.05	17.13	17.75	5,282,195	-0.29(-1.61%)
Jan 19, 2016	18.24	18.28	17.92	18.04	4,291,496	+0.18(+1.01%)
Jan 18, 2016	17.95	18.11	17.85	17.86	1,450,103	-0.18(-1.00%)
Jan 15, 2016	18.20	18.41	17.84	18.04	10,053,360	-0.78(-4.14%)
Jan 14, 2016	18.50	18.92	18.22	18.82	3,852,931	+0.30(+1.62%)
Jan 13, 2016	18.96	19.15	18.48	18.52	6,706,304	-0.31(-1.65%)
Jan 12, 2016		19.16	18.47	18.83	3,688,055	-0.11(-0.58%)
Jan 11, 2016	19.15	19.16	18.67	18.94	3,873,452	-0.07(-0.37%)
Jan 08, 2016	19.07	19.21	18.95	19.01	8,086,598	+0.15(+0.80%)
Jan 07, 2016	19.45	19.45	18.82	18.86	6,362,258	-0.87(-4.41%)
Jan 06, 2016	20.00	20.05	19.61	19.73	3,735,143	-0.47(-2.33%)
Jan 05, 2016	20.49	20.53	20.03	20.20	2,970,412	-0.23(-1.13%)
Jan 04, 2016	20.39	20.48	20.05	20.43	3,023,255	-0.31(-1.49%)
Dec 31, 2015		20.74	20.74	20.74	0	-0.43(-2.03%)
Dec 30, 2015	21.27	21.40	21.09	21.17	1,136,062	-0.16(-0.75%)
Dec 29, 2015	21.26	21.45	21.19	21.33	1,277,476	+0.09(+0.42%)
Dec 24, 2015		21.24	21.24	21.24	0	-0.04(-0.19%)
Dec 23, 2015	21.10	21.28	20.91	21.28	2,005,138	+0.35(+1.67%)
Dec 22, 2015	20.99	21.00	20.58	20.93	2,343,853	-0.01(-0.05%)
Dec 21, 2015	20.67	20.94	20.46	20.94	4,618,668	+0.42(+2.05%)
Dec 18, 2015	20.28	20.58	20.27	20.52	7,962,481	+0.09(+0.44%)
Dec 17, 2015	21.13	21.20	20.27	20.43	5,127,149	-0.60(-2.85%)
Dec 16, 2015	20.79	21.13	20.60	21.03	4,080,460	+0.35(+1.69%)
Dec 15, 2015	20.51	20.80	20.50	20.68	3,456,555	+0.32(+1.57%)
Dec 14, 2015	20.49	20.63	20.12	20.36	3,671,276	-0.11(-0.54%)
Dec 11, 2015	20.82	20.85	20.35	20.47	3,405,318	-0.54(-2.57%)
Dec 10, 2015	20.93	21.22	20.82	21.01	2,810,669	+0.05(+0.24%)
Dec 09, 2015	21.04	21.44	20.84	20.96	4,542,301	-0.11(-0.52%)
Dec 08, 2015	21.54	21.62	21.00	21.07	4,074,730	-0.77(-3.53%)
Dec 07, 2015	22.22	22.32	21.70	21.84	2,907,599	-0.47(-2.11%)
Dec 04, 2015	22.06	22.33	21.99	22.31	2,734,560	+0.23(+1.04%)
Dec 03, 2015	22.57	22.57	21.95	22.08	2,784,552	-0.37(-1.65%)
Dec 02, 2015	22.50	22.65	22.39	22.45	5,737,196	-0.02(-0.09%)

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.