Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	23.74	23.80	23.55	23.59	2,743,200	-0.15(-0.63%)
Mar 30, 2017	23.72	23.95	23.53	23.74	2,236,868	-0.03(-0.13%)
Mar 29, 2017	23.62	23.77	23.46	23.77	3,409,137	+0.10(+0.42%)
Mar 28, 2017	23.39	23.82	23.33	23.67	4,011,812	+0.28(+1.20%)
Mar 27, 2017	22.76	23.40	22.68	23.39	7,802,686	-0.01(-0.04%)
Mar 24, 2017	23.48	23.62	23.27	23.40	6,130,908	+0.17(+0.73%)
Mar 23, 2017	22.82	23.40	22.73	23.23	7,967,741	+0.46(+2.02%)
Mar 22, 2017		22.87	22.39	22.77	9,720,309	-0.27(-1.17%)
Mar 21, 2017	24.04	24.10	23.01	23.04	6,293,030	-0.97(-4.04%)
Mar 20, 2017	24.08	24.15	23.91	24.01	3,260,060	-0.12(-0.50%)
Mar 17, 2017	24.42	24.55	24.13	24.13	14,487,567	-0.37(-1.51%)
Mar 16, 2017	24.56	24.69	24.47	24.50	3,055,135	+0.01(+0.04%)
Mar 15, 2017	24.50	24.67	24.38	24.49	3,459,422	+0.16(+0.66%)
Mar 14, 2017	24.28	24.40	24.18	24.33	3,973,225	-0.10(-0.41%)
Mar 13, 2017	24.25	24.52	24.17	24.43	9,561,142	+0.21(+0.87%)
Mar 10, 2017	24.33	24.40	24.11	24.22	3,775,515	-0.02(-0.08%)
Mar 09, 2017	24.50	24.65	24.13	24.24	3,518,024	-0.22(-0.90%)
Mar 08, 2017	24.64	24.75	24.42	24.46	2,539,357	-0.01(-0.04%)
Mar 07, 2017	24.55	24.62	24.41	24.47	2,368,090	-0.15(-0.61%)
Mar 06, 2017	24.38	24.65	24.15	24.62	4,061,037	+0.17(+0.70%)
Mar 03, 2017	24.25	24.48	24.23	24.45	4,075,848	+0.22(+0.91%)
Mar 02, 2017	24.43	24.59	24.21	24.23	8,609,652	-0.11(-0.45%)
Mar 01, 2017	24.49	24.51	24.16	24.34	10,887,563	+0.61(+2.57%)
Feb 28, 2017	24.00	24.07	23.73	23.73	5,559,822	-0.17(-0.71%)
Feb 27, 2017	23.81	24.13	23.73	23.90	8,620,177	+0.05(+0.21%)
Feb 24, 2017	24.01	24.12	23.75	23.85	6,385,169	-0.49(-2.01%)
Feb 23, 2017	24.90	24.92	24.27	24.34	5,978,810	-0.42(-1.70%)
Feb 22, 2017	24.89	24.94	24.74	24.76	5,620,336	-0.19(-0.76%)
Feb 21, 2017	24.99	25.09	24.81	24.95	7,048,222	+0.12(+0.48%)
Feb 17, 2017		24.83	24.83	24.83	0	-0.08(-0.32%)
Feb 16, 2017	25.02	25.07	24.70	24.91	6,376,593	-0.12(-0.48%)
Feb 15, 2017	25.00	25.18	24.99	25.03	3,748,984	+0.08(+0.32%)
Feb 14, 2017	24.60	25.00	24.57	24.95	3,978,437	+0.36(+1.46%)
Feb 13, 2017	24.60	24.69	24.54	24.59	8,914,267	+0.18(+0.74%)
Feb 10, 2017	24.49	24.69	24.35	24.41	6,323,322	-0.04(-0.16%)
Feb 09, 2017	24.95	25.00	24.21	24.45	8,631,446	-0.13(-0.53%)
Feb 08, 2017	24.65	24.73	24.42	24.58	4,598,419	-0.18(-0.73%)
Feb 07, 2017	24.80	24.94	24.71	24.76	2,316,412	+0.12(+0.49%)
Feb 06, 2017	24.83	24.85	24.60	24.64	2,662,669	-0.19(-0.77%)
Feb 03, 2017	24.83	25.12	24.75	24.83	3,532,636	+0.20(+0.81%)
Feb 02, 2017	24.83	24.98	24.60	24.63	3,053,630	-0.35(-1.40%)
Feb 01, 2017	25.08	25.38	24.84	24.98	3,600,074	+0.03(+0.12%)
Jan 31, 2017	24.96	25.04	24.48	24.95	4,504,743	+0.07(+0.28%)
Jan 30, 2017	25.01	25.08	24.64	24.88	3,089,876	-0.28(-1.11%)
Jan 27, 2017	25.48	25.54	25.09	25.16	2,692,495	-0.32(-1.26%)
Jan 26, 2017	25.35	25.57	25.32	25.48	2,616,668	+0.10(+0.39%)
Jan 25, 2017	25.25	25.48	25.15	25.38	4,617,964	+0.37(+1.48%)
Jan 24, 2017	24.79	25.05	24.70	25.01	3,927,600	+0.28(+1.13%)
Jan 23, 2017	24.70	24.90	24.58	24.73	3,256,826	-0.14(-0.56%)
Jan 20, 2017	24.55	24.87	24.47	24.87	5,160,444	+0.36(+1.47%)
Jan 19, 2017	24.35	24.53	24.25	24.51	3,471,698	+0.19(+0.78%)
Jan 18, 2017	24.10	24.33	23.92	24.32	3,875,369	+0.25(+1.04%)
Jan 17, 2017	24.15	24.36	24.06	24.07	4,506,735	-0.23(-0.95%)
Jan 16, 2017	24.30	24.42	24.16	24.30	2,389,378	-0.23(-0.94%)
Jan 13, 2017	24.50	24.83	24.44	24.53	3,892,139	+0.10(+0.41%)
Jan 12, 2017	24.78	24.78	24.10	24.43	4,480,596	-0.45(-1.81%)
Jan 11, 2017	24.75	25.01	24.60	24.88	4,886,220	+0.33(+1.34%)
Jan 10, 2017	24.25	24.75	24.23	24.55	3,800,895	+0.30(+1.24%)
Jan 09, 2017	24.16	24.29	23.96	24.25	2,651,368	-0.09(-0.37%)
Jan 06, 2017	24.39	24.49	24.23	24.34	3,024,163	+0.05(+0.21%)
Jan 05, 2017	24.34	24.46	24.02	24.29	3,939,420	-0.06(-0.25%)
Jan 04, 2017	24.08	24.42	24.04	24.35	3,298,140	+0.27(+1.12%)

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.