Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		21.21	21.21	21.21	0	+0.00(+0.00%)
Jun 27, 2014	21.18	21.23	21.06	21.21	1,409,906	+0.08(+0.38%)
Jun 26, 2014	21.09	21.16	20.96	21.13	2,030,067	+0.10(+0.48%)
Jun 25, 2014	21.05	21.16	20.95	21.03	3,263,269	-0.05(-0.24%)
Jun 24, 2014	21.13	21.22	21.06	21.08	1,992,477	-0.05(-0.24%)
Jun 23, 2014	21.34	21.34	21.10	21.13	1,886,767	-0.21(-0.98%)
Jun 20, 2014	21.13	21.38	20.96	21.34	9,082,291	+0.32(+1.52%)
Jun 19, 2014	21.10	21.15	20.84	21.02	3,180,485	-0.01(-0.05%)
Jun 18, 2014	20.86	21.15	20.86	21.03	3,365,445	+0.13(+0.62%)
Jun 17, 2014	20.60	20.97	20.50	20.90	4,050,900	+0.41(+2.00%)
Jun 16, 2014	20.50	20.67	20.46	20.49	3,091,385	+0.00(+0.00%)
Jun 13, 2014	20.47	20.65	20.45	20.49	2,560,979	+0.02(+0.10%)
Jun 12, 2014	20.57	20.69	20.42	20.47	2,484,377	-0.19(-0.92%)
Jun 11, 2014	20.67	20.78	20.58	20.66	1,981,640	-0.14(-0.67%)
Jun 10, 2014	20.80	20.87	20.68	20.80	1,543,554	-0.02(-0.10%)
Jun 06, 2014	20.83	20.84	20.59	20.82	1,795,867	+0.06(+0.29%)
Jun 05, 2014	20.72	20.85	20.50	20.76	3,727,320	+0.07(+0.34%)
Jun 04, 2014	20.46	20.77	20.35	20.69	3,535,651	+0.19(+0.93%)
Jun 03, 2014	20.15	20.51	20.05	20.50	3,776,894	+0.38(+1.89%)
Jun 02, 2014	19.95	20.13	19.84	20.12	2,430,555	+0.27(+1.36%)
May 30, 2014	19.90	19.99	19.76	19.85	2,462,491	-0.09(-0.45%)
May 29, 2014	20.12	20.12	19.70	19.94	3,012,249	-0.06(-0.30%)
May 28, 2014	20.34	20.34	19.94	20.00	2,863,295	-0.30(-1.48%)
May 27, 2014	20.29	20.45	20.21	20.30	2,946,709	+0.00(+0.00%)
May 26, 2014	20.20	20.34	20.06	20.30	1,094,212	+0.26(+1.30%)
May 23, 2014	20.07	20.10	20.00	20.04	1,372,989	-0.07(-0.35%)
May 22, 2014	20.14	20.14	19.91	20.11	2,781,422	-0.05(-0.25%)
May 21, 2014	19.97	20.18	19.90	20.16	2,140,098	+0.33(+1.66%)
May 20, 2014	19.87	19.95	19.67	19.83	2,555,502	-0.04(-0.20%)
May 16, 2014	19.87	19.87	19.87	19.87	0	-0.20(-1.00%)
May 15, 2014	20.29	20.32	19.76	20.07	4,355,794	-0.27(-1.33%)
May 14, 2014	20.53	20.53	20.30	20.34	2,579,913	-0.18(-0.88%)
May 13, 2014	20.46	20.55	20.36	20.52	1,531,093	-0.01(-0.05%)
May 12, 2014	20.43	20.54	20.28	20.53	3,111,649	+0.22(+1.08%)
May 09, 2014	20.55	20.59	20.23	20.31	1,866,452	-0.34(-1.65%)
May 08, 2014	20.64	20.76	20.52	20.65	2,121,248	+0.06(+0.29%)
May 07, 2014	20.47	20.68	20.41	20.59	2,792,687	+0.23(+1.13%)
May 06, 2014	20.76	20.80	20.31	20.36	3,033,627	-0.49(-2.35%)
May 05, 2014	20.93	21.08	20.74	20.85	2,310,310	-0.14(-0.67%)
May 02, 2014	20.77	21.10	20.77	20.99	2,626,935	+0.25(+1.21%)
May 01, 2014	20.73	20.97	20.65	20.74	3,282,482	+0.16(+0.78%)
Apr 30, 2014	20.49	20.60	20.40	20.58	2,909,662	+0.14(+0.68%)
Apr 29, 2014	20.34	20.58	20.27	20.44	2,458,817	+0.14(+0.69%)
Apr 28, 2014	20.54	20.54	20.05	20.30	2,376,731	-0.13(-0.64%)
Apr 25, 2014	20.65	20.69	20.31	20.43	4,452,718	-0.32(-1.54%)
Apr 24, 2014	20.70	20.84	20.62	20.75	3,975,772	+0.15(+0.73%)
Apr 23, 2014	20.85	20.87	20.60	20.60	1,942,476	-0.18(-0.87%)
Apr 22, 2014	20.61	20.81	20.36	20.78	0	+0.25(+1.22%)
Apr 21, 2014	20.72	20.72	20.50	20.53	1,348,736	-0.13(-0.63%)
Apr 17, 2014		20.66	20.66	20.66	0	+0.29(+1.42%)
Apr 16, 2014	20.20	20.41	20.12	20.37	3,658,504	+0.31(+1.55%)
Apr 15, 2014	20.00	20.15	19.86	20.06	4,349,227	+0.09(+0.45%)
Apr 14, 2014	20.32	20.34	19.88	19.97	0	-0.17(-0.84%)
Apr 11, 2014	20.15	20.29	19.93	20.14	4,966,268	-0.15(-0.74%)
Apr 10, 2014	20.81	20.89	20.26	20.29	3,109,403	-0.56(-2.69%)
Apr 09, 2014	20.81	20.90	20.70	20.85	2,299,660	+0.16(+0.77%)
Apr 08, 2014	20.75	20.83	20.51	20.69	3,298,796	-0.10(-0.48%)
Apr 07, 2014	21.11	21.16	20.74	20.79	3,215,784	-0.46(-2.16%)
Apr 04, 2014	21.51	21.57	21.20	21.25	2,283,516	-0.27(-1.25%)
Apr 03, 2014	21.65	21.68	21.39	21.52	1,807,254	-0.07(-0.32%)
Apr 02, 2014	21.56	21.66	21.43	21.59	2,543,394	+0.09(+0.42%)

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.