Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		23.21	23.21	23.21	0	+0.07(+0.30%)
Jun 29, 2015	23.66	23.68	23.09	23.14	4,713,103	-0.74(-3.10%)
Jun 26, 2015	23.98	24.03	23.76	23.88	2,617,360	-0.07(-0.29%)
Jun 25, 2015	24.05	24.20	23.93	23.95	3,418,133	-0.03(-0.13%)
Jun 24, 2015	24.00	24.14	23.86	23.98	6,599,078	-0.02(-0.08%)
Jun 23, 2015	23.90	24.08	23.85	24.00	3,274,843	+0.20(+0.84%)
Jun 22, 2015	23.72	23.91	23.60	23.80	4,765,438	+0.12(+0.51%)
Jun 19, 2015	23.51	23.86	23.47	23.68	14,495,347	-0.11(-0.46%)
Jun 18, 2015	23.73	23.91	23.63	23.79	2,470,051	+0.05(+0.21%)
Jun 17, 2015	23.81	24.02	23.62	23.74	3,868,368	+0.01(+0.04%)
Jun 16, 2015	23.58	23.79	23.50	23.73	2,876,108	+0.09(+0.38%)
Jun 15, 2015	23.45	23.69	23.36	23.64	1,981,838	+0.01(+0.04%)
Jun 12, 2015	23.75	23.78	23.50	23.63	4,409,656	-0.17(-0.71%)
Jun 11, 2015	24.05	24.05	23.65	23.80	3,871,671	-0.17(-0.71%)
Jun 10, 2015	23.60	24.10	23.60	23.97	5,228,484	+0.34(+1.44%)
Jun 09, 2015	23.34	23.75	23.21	23.63	3,962,816	+0.20(+0.85%)
Jun 08, 2015	23.67	23.67	23.27	23.43	6,062,908	-0.25(-1.06%)
Jun 05, 2015	23.64	23.86	23.56	23.68	4,066,209	+0.13(+0.55%)
Jun 04, 2015	23.52	23.76	23.36	23.55	5,877,245	+0.01(+0.04%)
Jun 03, 2015	23.10	23.64	23.04	23.54	4,581,722	+0.53(+2.30%)
Jun 02, 2015	22.90	23.23	22.85	23.01	2,686,898	+0.07(+0.31%)
Jun 01, 2015	22.80	23.01	22.63	22.94	2,404,830	+0.11(+0.48%)
May 29, 2015	23.07	23.09	22.70	22.83	3,505,423	-0.19(-0.83%)
May 28, 2015	22.81	23.07	22.73	23.02	2,455,575	+0.16(+0.70%)
May 27, 2015	22.79	23.01	22.75	22.86	2,003,786	+0.14(+0.62%)
May 26, 2015	22.95	23.00	22.54	22.72	2,444,900	-0.22(-0.96%)
May 25, 2015	22.94	23.03	22.88	22.94	744,789	+0.02(+0.09%)
May 22, 2015	23.10	23.10	22.85	22.92	2,200,939	-0.18(-0.78%)
May 21, 2015	23.04	23.27	22.99	23.10	2,236,428	+0.16(+0.70%)
May 20, 2015	23.19	23.36	22.90	22.94	3,467,951	-0.19(-0.82%)
May 19, 2015	22.76	23.16	22.66	23.13	3,536,692	+0.51(+2.25%)
May 15, 2015		22.62	22.62	22.62	0	-0.29(-1.27%)
May 14, 2015	22.96	23.00	22.76	22.91	2,421,673	-0.01(-0.04%)
May 13, 2015	23.10	23.17	22.75	22.92	2,742,815	-0.10(-0.43%)
May 12, 2015	23.05	23.16	22.90	23.02	5,246,849	-0.06(-0.26%)
May 11, 2015	23.00	23.25	22.99	23.08	2,383,190	+0.10(+0.44%)
May 08, 2015	23.00	23.23	22.96	22.98	3,495,691	+0.07(+0.31%)
May 07, 2015	22.60	22.91	22.49	22.91	5,230,146	+0.40(+1.78%)
May 06, 2015	22.61	22.64	22.22	22.51	3,868,810	-0.02(-0.09%)
May 05, 2015	22.39	22.70	22.31	22.53	5,207,111	+0.14(+0.63%)
May 04, 2015	22.12	22.48	22.09	22.39	2,268,478	+0.29(+1.31%)
May 01, 2015	21.98	22.25	21.96	22.10	2,536,336	+0.14(+0.64%)
Apr 30, 2015	22.13	22.43	21.93	21.96	4,939,335	-0.22(-0.99%)
Apr 29, 2015	22.07	22.23	22.03	22.18	2,315,584	-0.01(-0.05%)
Apr 28, 2015	22.15	22.24	21.96	22.19	2,156,157	+0.02(+0.09%)
Apr 27, 2015	22.44	22.50	22.13	22.17	2,214,664	-0.27(-1.20%)
Apr 24, 2015	22.33	22.55	22.23	22.44	3,667,649	+0.20(+0.90%)
Apr 23, 2015	22.00	22.32	21.94	22.24	2,672,517	+0.16(+0.72%)
Apr 22, 2015	22.07	22.08	21.75	22.08	1,863,597	+0.01(+0.05%)
Apr 21, 2015	22.09	22.24	21.95	22.07	1,974,486	-0.07(-0.32%)
Apr 20, 2015	22.13	22.27	22.07	22.14	2,349,434	+0.14(+0.64%)
Apr 17, 2015	22.00	22.03	21.85	22.00	2,267,207	-0.08(-0.36%)
Apr 16, 2015	22.18	22.28	22.01	22.08	2,414,969	-0.20(-0.90%)
Apr 15, 2015	22.20	22.42	22.19	22.28	2,867,952	+0.15(+0.68%)
Apr 14, 2015	22.25	22.32	22.11	22.13	2,908,719	-0.18(-0.81%)
Apr 13, 2015	22.19	22.37	22.16	22.31	3,954,281	+0.07(+0.31%)
Apr 10, 2015	22.17	22.28	22.12	22.24	2,307,694	+0.10(+0.45%)
Apr 09, 2015	22.03	22.25	22.02	22.14	2,606,897	+0.15(+0.68%)
Apr 08, 2015	21.75	22.06	21.61	21.99	3,878,749	+0.44(+2.04%)
Apr 07, 2015	21.51	21.65	21.47	21.55	3,297,960	+0.05(+0.23%)
Apr 06, 2015	21.44	21.66	21.32	21.50	1,693,033	-0.06(-0.28%)
Apr 02, 2015		21.56	21.56	21.56	0	+0.28(+1.32%)

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.