Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	22.85	22.89	22.47	22.60	3,858,335	-0.07(-0.31%)
Mar 28, 2019	22.66	22.87	22.57	22.67	3,064,021	+0.02(+0.09%)
Mar 27, 2019	22.40	22.79	22.38	22.65	3,470,055	+0.23(+1.03%)
Mar 26, 2019	22.45	22.59	22.29	22.42	7,612,696	+0.29(+1.31%)
Mar 25, 2019	22.38	22.46	22.11	22.13	4,200,544	-0.23(-1.03%)
Mar 22, 2019	22.78	22.84	22.20	22.36	5,676,428	-0.56(-2.44%)
Mar 21, 2019	23.12	23.21	22.79	22.92	8,431,781	-0.28(-1.21%)
Mar 20, 2019	23.67	23.73	23.19	23.20	9,117,545	-0.38(-1.61%)
Mar 19, 2019	23.40	23.85	23.36	23.58	6,433,477	+0.27(+1.16%)
Mar 18, 2019	22.99	23.37	22.88	23.31	7,760,489	+0.70(+3.10%)
Mar 15, 2019	22.75	22.77	22.52	22.61	16,038,728	+0.19(+0.85%)
Mar 14, 2019	22.68	22.75	22.39	22.42	4,773,921	-0.23(-1.02%)
Mar 13, 2019	22.59	22.88	22.52	22.65	4,534,862	+0.17(+0.76%)
Mar 12, 2019	22.60	22.73	22.48	22.48	5,117,079	-0.06(-0.27%)
Mar 11, 2019	22.22	22.65	22.22	22.54	4,673,664	+0.38(+1.71%)
Mar 08, 2019	22.02	22.24	21.85	22.16	7,497,125	-0.07(-0.31%)
Mar 07, 2019	22.47	22.48	22.00	22.23	12,928,149	-0.25(-1.11%)
Mar 06, 2019	22.73	22.90	22.44	22.48	6,724,059	-0.25(-1.10%)
Mar 05, 2019	22.66	22.83	22.43	22.73	9,621,847	+0.13(+0.58%)
Mar 04, 2019	22.64	23.00	22.60	22.60	12,962,532	+0.08(+0.36%)
Mar 01, 2019	22.47	22.69	22.43	22.52	3,398,700	+0.28(+1.26%)
Feb 28, 2019	22.37	22.51	22.13	22.24	4,870,203	-0.22(-0.98%)
Feb 27, 2019	22.52	22.64	22.40	22.46	2,687,273	-0.06(-0.27%)
Feb 26, 2019	22.40	22.67	22.39	22.52	7,948,572	-0.24(-1.05%)
Feb 25, 2019	22.53	22.85	22.52	22.76	5,368,074	+0.45(+2.02%)
Feb 22, 2019	22.29	22.48	22.25	22.31	2,755,552	+0.13(+0.59%)
Feb 21, 2019	22.25	22.41	22.03	22.18	6,750,497	-0.09(-0.40%)
Feb 20, 2019	21.85	22.31	21.84	22.27	6,625,740	+0.44(+2.02%)
Feb 19, 2019	21.53	21.89	21.43	21.83	3,590,364	+0.36(+1.68%)
Feb 15, 2019		21.47	21.47	21.47	0	+0.07(+0.33%)
Feb 14, 2019	21.18	21.88	21.07	21.40	8,702,110	+0.47(+2.25%)
Feb 13, 2019	21.27	21.39	20.90	20.93	2,531,710	-0.22(-1.04%)
Feb 12, 2019	20.87	21.30	20.85	21.15	4,805,456	+0.36(+1.73%)
Feb 11, 2019	20.98	21.04	20.62	20.79	2,008,294	-0.03(-0.14%)
Feb 08, 2019	21.04	21.17	20.59	20.82	6,283,419	-0.29(-1.37%)
Feb 07, 2019	20.91	21.12	20.79	21.11	10,724,697	+0.11(+0.52%)
Feb 06, 2019	20.68	21.07	20.63	21.00	3,418,935	+0.23(+1.11%)
Feb 05, 2019	20.68	20.84	20.63	20.77	8,824,525	+0.08(+0.39%)
Feb 04, 2019	21.00	21.11	20.66	20.69	8,885,392	-0.28(-1.34%)
Feb 01, 2019	21.18	21.23	20.81	20.97	3,926,574	-0.14(-0.66%)
Jan 31, 2019	20.90	21.15	20.90	21.11	4,743,900	+0.06(+0.29%)
Jan 30, 2019	21.10	21.14	20.91	21.05	4,427,159	+0.02(+0.10%)
Jan 29, 2019	20.96	21.18	20.85	21.03	3,321,697	+0.09(+0.43%)
Jan 28, 2019	20.78	20.94	20.71	20.94	2,102,354	+0.08(+0.38%)
Jan 25, 2019	20.94	21.01	20.74	20.86	2,794,588	-0.01(-0.05%)
Jan 24, 2019	21.00	21.18	20.80	20.87	3,895,530	-0.22(-1.04%)
Jan 23, 2019	21.20	21.24	20.88	21.09	2,139,247	+0.03(+0.14%)
Jan 22, 2019	21.07	21.18	20.87	21.06	3,152,108	-0.19(-0.89%)
Jan 21, 2019	21.41	21.43	21.07	21.25	1,683,693	-0.13(-0.61%)
Jan 18, 2019	21.24	21.49	21.08	21.38	4,180,607	+0.32(+1.52%)
Jan 17, 2019	20.90	21.14	20.83	21.06	3,064,065	+0.12(+0.57%)
Jan 16, 2019	21.01	21.16	20.91	20.94	3,450,041	+0.08(+0.38%)
Jan 15, 2019	20.63	20.95	20.50	20.86	2,585,048	+0.28(+1.36%)
Jan 14, 2019	20.50	20.85	20.47	20.58	3,359,034	-0.05(-0.24%)
Jan 11, 2019	20.46	20.68	20.31	20.63	3,449,814	+0.03(+0.15%)
Jan 10, 2019	20.51	20.69	20.42	20.60	4,832,722	-0.04(-0.19%)
Jan 09, 2019	20.31	20.67	20.25	20.64	5,254,403	+0.44(+2.18%)
Jan 08, 2019	20.00	20.31	19.93	20.20	5,091,469	+0.32(+1.61%)
Jan 07, 2019	20.01	20.01	19.65	19.88	5,013,411	+0.00(+0.00%)
Jan 04, 2019	19.60	19.97	19.53	19.88	3,448,894	+0.60(+3.11%)
Jan 03, 2019	19.35	19.48	19.14	19.28	4,320,514	-0.14(-0.72%)

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.