Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		23.80	23.80	23.80	0	+0.02(+0.08%)
Jun 27, 2019	23.83	23.94	23.57	23.78	3,256,355	-0.02(-0.08%)
Jun 26, 2019	23.94	24.06	23.75	23.80	3,357,687	-0.01(-0.04%)
Jun 25, 2019	23.78	24.06	23.67	23.81	2,966,665	-0.01(-0.04%)
Jun 24, 2019	23.82	24.01	23.78	23.82	1,756,096	-0.03(-0.13%)
Jun 21, 2019	23.88	24.23	23.76	23.85	11,203,553	-0.08(-0.33%)
Jun 20, 2019	23.90	23.94	23.68	23.93	2,428,659	+0.23(+0.97%)
Jun 19, 2019	23.78	24.14	23.61	23.70	4,982,457	-0.03(-0.13%)
Jun 18, 2019	23.30	23.90	23.30	23.73	6,090,204	+0.50(+2.15%)
Jun 17, 2019	23.34	23.49	23.23	23.23	6,122,932	-0.09(-0.39%)
Jun 14, 2019	23.17	23.42	22.88	23.32	5,466,823	+0.20(+0.87%)
Jun 13, 2019	23.19	23.30	23.12	23.12	5,214,851	+0.00(+0.00%)
Jun 12, 2019	23.45	23.45	23.12	23.12	4,090,469	-0.45(-1.91%)
Jun 11, 2019	23.75	23.81	23.53	23.57	2,223,054	+0.01(+0.04%)
Jun 10, 2019	23.83	23.89	23.50	23.56	3,956,882	-0.17(-0.72%)
Jun 07, 2019	23.63	23.85	23.63	23.73	2,185,656	+0.03(+0.13%)
Jun 06, 2019	23.65	23.83	23.51	23.70	2,537,819	+0.03(+0.13%)
Jun 05, 2019	23.54	23.80	23.42	23.67	3,013,483	+0.14(+0.59%)
Jun 04, 2019	22.99	23.55	22.91	23.53	5,009,298	+0.71(+3.11%)
Jun 03, 2019	22.62	23.02	22.52	22.82	3,362,545	+0.14(+0.62%)
May 31, 2019	22.90	22.90	22.62	22.68	5,169,456	-0.46(-1.99%)
May 30, 2019	23.18	23.32	23.08	23.14	2,262,136	+0.00(+0.00%)
May 29, 2019	23.05	23.20	22.95	23.14	4,605,987	-0.08(-0.34%)
May 28, 2019	23.51	23.59	23.12	23.22	5,645,377	-0.45(-1.90%)
May 27, 2019	23.34	23.67	23.33	23.67	1,714,049	+0.41(+1.76%)
May 24, 2019	23.16	23.41	23.10	23.26	11,114,094	+0.17(+0.74%)
May 23, 2019	23.32	23.35	22.97	23.09	4,145,707	-0.51(-2.16%)
May 22, 2019	23.58	23.70	23.43	23.60	3,821,772	-0.20(-0.84%)
May 21, 2019	23.36	23.85	23.29	23.80	8,911,228	+0.55(+2.37%)
May 17, 2019		23.25	23.25	23.25	0	-0.39(-1.65%)
May 16, 2019	23.58	23.75	23.46	23.64	6,639,384	+0.16(+0.68%)
May 15, 2019	23.53	23.57	23.27	23.48	5,756,818	-0.15(-0.63%)
May 14, 2019	23.21	23.68	23.18	23.63	7,270,844	+0.48(+2.07%)
May 13, 2019	23.20	23.26	22.95	23.15	6,989,046	-0.65(-2.73%)
May 10, 2019	24.16	24.18	23.64	23.80	9,875,882	-0.45(-1.86%)
May 09, 2019	24.35	24.45	24.00	24.25	7,098,867	-0.21(-0.86%)
May 08, 2019	24.15	24.71	24.11	24.46	6,965,084	+0.28(+1.16%)
May 07, 2019	24.40	24.52	24.10	24.18	8,228,707	-0.46(-1.87%)
May 06, 2019	24.35	24.70	24.22	24.64	4,542,032	-0.31(-1.24%)
May 03, 2019	24.71	25.00	24.51	24.95	6,172,974	+0.33(+1.34%)
May 02, 2019	24.94	25.18	24.54	24.62	7,689,746	-0.08(-0.32%)
May 01, 2019	24.75	24.84	24.41	24.70	7,093,160	+0.03(+0.12%)
Apr 30, 2019	24.48	24.73	24.37	24.67	3,248,841	+0.23(+0.94%)
Apr 29, 2019	24.59	24.70	24.43	24.44	7,555,693	-0.09(-0.37%)
Apr 26, 2019	24.30	24.53	24.19	24.53	2,768,472	+0.08(+0.33%)
Apr 25, 2019	24.34	24.53	24.12	24.45	5,551,460	+0.07(+0.29%)
Apr 24, 2019	24.55	24.60	24.35	24.38	5,479,035	-0.29(-1.18%)
Apr 23, 2019	24.45	24.70	24.33	24.67	5,792,393	+0.24(+0.98%)
Apr 22, 2019	24.54	24.62	24.30	24.43	4,324,850	-0.21(-0.85%)
Apr 18, 2019		24.64	24.64	24.64	0	-0.09(-0.36%)
Apr 17, 2019	24.58	24.80	24.54	24.73	4,381,312	+0.19(+0.77%)
Apr 16, 2019	24.42	24.73	24.37	24.54	3,135,696	+0.24(+0.99%)
Apr 15, 2019	24.15	24.42	24.13	24.30	3,241,193	+0.13(+0.54%)
Apr 12, 2019	24.19	24.44	24.14	24.17	3,436,635	+0.17(+0.71%)
Apr 11, 2019	23.77	24.15	23.77	24.00	4,356,930	+0.30(+1.27%)
Apr 10, 2019	23.54	23.71	23.41	23.70	4,832,219	+0.16(+0.68%)
Apr 09, 2019	23.48	23.58	23.42	23.54	2,528,995	-0.06(-0.25%)
Apr 08, 2019	23.55	23.62	23.42	23.60	2,241,058	-0.02(-0.08%)
Apr 05, 2019	23.50	23.67	23.48	23.62	2,733,338	+0.20(+0.85%)
Apr 04, 2019	23.38	23.54	23.32	23.42	4,361,485	-0.02(-0.09%)
Apr 03, 2019	23.36	23.54	23.34	23.44	6,303,657	+0.19(+0.82%)
Apr 02, 2019	23.24	23.31	23.04	23.25	3,116,915	+0.03(+0.13%)

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.