Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	17.80	17.99	17.64	17.99	2,044,643	+0.41(+2.33%)
May 28, 2010	17.81	17.92	17.50	17.58	4,244,853	-0.11(-0.62%)
May 27, 2010	16.85	17.73	16.85	17.69	5,931,621	+1.10(+6.63%)
May 26, 2010	16.80	16.85	16.51	16.59	5,710,517	+0.14(+0.85%)
May 25, 2010	16.33	16.47	16.20	16.45	6,341,926	-0.31(-1.85%)
May 21, 2010	16.60	16.88	16.24	16.76	6,382,696	-0.08(-0.48%)
May 20, 2010	17.20	17.09	16.80	16.84	10,325,230	-0.72(-4.10%)
May 19, 2010	17.62	17.84	17.20	17.56	6,293,079	-0.18(-1.01%)
May 18, 2010	18.20	18.24	17.66	17.74	3,738,655	-0.29(-1.61%)
May 17, 2010	18.25	18.38	17.74	18.03	3,891,566	-0.16(-0.88%)
May 14, 2010	18.50	18.55	18.01	18.19	4,665,472	-0.50(-2.68%)
May 13, 2010	19.02	19.03	18.56	18.69	6,681,498	-0.36(-1.89%)
May 12, 2010	18.90	19.05	18.72	19.05	3,307,627	+0.39(+2.09%)
May 11, 2010	18.31	18.88	18.62	18.66	4,298,820	+0.06(+0.32%)
May 10, 2010	19.04	18.60	18.34	18.60	5,417,290	+0.47(+2.59%)
May 07, 2010	18.44	18.44	17.69	18.13	7,999,830	-0.12(-0.66%)
May 06, 2010	18.12	18.75	17.48	18.25	12,278,712	+0.58(+3.28%)
May 05, 2010	17.74	17.96	17.67	17.67	5,753,351	-0.28(-1.56%)
May 04, 2010	18.17	18.17	17.68	17.95	6,786,581	-0.33(-1.81%)
May 03, 2010	18.42	18.45	18.25	18.28	3,708,300	-0.04(-0.22%)
Apr 30, 2010	18.68	18.72	18.25	18.32	4,427,924	-0.30(-1.61%)
Apr 29, 2010	18.50	18.80	18.38	18.62	5,747,423	+0.28(+1.53%)
Apr 28, 2010	19.06	19.06	18.34	18.34	6,921,893	-0.60(-3.17%)
Apr 27, 2010	19.30	19.52	18.91	18.94	6,028,512	-0.34(-1.76%)
Apr 26, 2010	19.21	19.36	19.19	19.28	2,243,719	+0.09(+0.47%)
Apr 23, 2010	19.39	19.42	19.12	19.19	5,859,694	-0.19(-0.98%)
Apr 22, 2010	19.55	19.55	19.18	19.38	4,266,540	-0.24(-1.22%)
Apr 21, 2010	19.64	19.70	19.54	19.62	3,873,942	+0.03(+0.15%)
Apr 20, 2010	19.76	19.77	19.59	19.59	3,675,082	-0.01(-0.05%)
Apr 19, 2010	19.34	19.65	19.14	19.60	4,371,215	+0.20(+1.03%)
Apr 16, 2010	19.83	19.83	19.39	19.40	4,196,862	-0.42(-2.12%)
Apr 15, 2010	19.95	19.95	19.68	19.82	3,543,217	-0.13(-0.65%)
Apr 14, 2010	19.88	20.02	19.68	19.95	3,717,561	+0.15(+0.76%)
Apr 13, 2010	19.94	19.99	19.77	19.80	3,389,408	-0.20(-1.00%)
Apr 12, 2010	20.05	20.14	20.00	20.00	3,357,263	-0.10(-0.50%)
Apr 09, 2010	20.05	20.24	19.92	20.10	3,711,976	+0.12(+0.60%)
Apr 08, 2010	20.26	20.26	19.87	19.98	4,862,321	-0.26(-1.28%)
Apr 07, 2010	20.25	20.34	20.02	20.24	3,116,849	-0.10(-0.49%)
Apr 06, 2010	20.31	20.54	20.30	20.34	1,904,392	-0.11(-0.54%)
Apr 05, 2010	20.32	20.52	20.32	20.45	2,958,721	+0.20(+0.99%)
Apr 01, 2010		20.25	20.25	20.25	0	+0.21(+1.05%)
Mar 31, 2010	19.95	20.04	19.77	20.04	4,510,676	+0.07(+0.35%)
Mar 30, 2010	20.13	20.20	19.95	19.97	4,005,825	-0.11(-0.55%)
Mar 29, 2010	20.30	20.46	19.97	20.08	6,019,423	-0.21(-1.03%)
Mar 26, 2010	20.23	20.59	20.21	20.29	5,328,961	+0.16(+0.79%)
Mar 25, 2010	20.12	20.50	20.07	20.13	5,019,906	+0.13(+0.65%)
Mar 24, 2010	19.90	20.05	19.74	20.00	4,058,577	+0.11(+0.55%)
Mar 23, 2010	19.95	20.04	19.79	19.89	4,974,011	-0.06(-0.30%)
Mar 22, 2010	19.66	20.07	19.58	19.95	7,142,784	-0.19(-0.94%)
Mar 19, 2010	20.42	20.45	20.12	20.14	11,112,066	-0.29(-1.42%)
Mar 18, 2010	20.77	20.77	20.43	20.43	3,788,757	-0.25(-1.21%)
Mar 17, 2010	20.78	20.99	20.65	20.68	4,242,985	+0.06(+0.29%)
Mar 16, 2010	20.65	20.79	20.50	20.62	4,687,013	+0.06(+0.29%)
Mar 15, 2010	20.38	20.61	20.30	20.56	3,598,386	+0.16(+0.78%)
Mar 12, 2010	20.62	20.67	20.29	20.40	5,243,514	-0.11(-0.54%)
Mar 11, 2010	20.45	20.54	20.34	20.51	2,959,856	+0.07(+0.34%)
Mar 10, 2010	20.26	20.58	20.23	20.44	4,304,291	+0.25(+1.24%)
Mar 09, 2010	19.89	20.29	19.68	20.19	3,505,097	+0.28(+1.41%)
Mar 08, 2010	20.08	20.11	19.90	19.91	3,225,309	+0.00(+0.00%)
Mar 05, 2010	19.86	20.13	19.77	19.91	4,458,890	+0.16(+0.81%)
Mar 04, 2010	19.40	19.78	19.36	19.75	3,703,715	+0.44(+2.28%)
Mar 03, 2010	19.15	19.35	19.15	19.31	2,116,801	+0.20(+1.05%)
Mar 02, 2010	19.45	19.45	19.05	19.11	4,659,432	-0.26(-1.34%)

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.