Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		18.47	18.47	18.47	0	+0.28(+1.54%)
Jun 29, 2020	18.01	18.28	17.87	18.19	3,438,510	+0.34(+1.90%)
Jun 26, 2020	18.38	18.47	17.80	17.85	3,858,693	-0.68(-3.67%)
Jun 25, 2020	18.00	18.63	17.93	18.53	4,157,596	+0.33(+1.81%)
Jun 24, 2020	18.57	18.60	18.02	18.20	6,308,187	-0.52(-2.78%)
Jun 23, 2020	18.76	18.88	18.45	18.72	8,531,635	+0.18(+0.97%)
Jun 22, 2020	18.54	18.72	18.42	18.54	5,209,155	-0.15(-0.80%)
Jun 19, 2020	18.97	19.15	18.54	18.69	19,303,516	+0.06(+0.32%)
Jun 18, 2020	18.42	18.81	18.32	18.63	3,295,505	+0.02(+0.11%)
Jun 17, 2020	18.94	19.06	18.55	18.61	2,720,997	-0.28(-1.48%)
Jun 16, 2020	19.25	19.27	18.73	18.89	5,384,996	+0.28(+1.50%)
Jun 15, 2020	18.11	18.93	18.08	18.61	9,758,146	-0.17(-0.91%)
Jun 12, 2020	19.48	19.55	18.49	18.78	10,699,945	+0.06(+0.32%)
Jun 11, 2020	18.75	19.07	18.43	18.72	7,829,649	-0.98(-4.97%)
Jun 10, 2020	19.93	20.09	19.56	19.70	7,875,764	-0.23(-1.15%)
Jun 09, 2020	19.69	20.09	19.36	19.93	9,514,432	-0.17(-0.85%)
Jun 08, 2020	19.89	20.14	19.55	20.10	16,033,070	+0.58(+2.97%)
Jun 05, 2020	19.43	19.79	19.14	19.52	11,513,266	+1.04(+5.63%)
Jun 04, 2020	18.35	18.63	17.96	18.48	8,921,867	+0.10(+0.54%)
Jun 03, 2020	18.06	18.57	18.06	18.38	9,253,179	+0.62(+3.49%)
Jun 02, 2020	17.42	17.88	17.32	17.76	5,478,754	+0.51(+2.96%)
Jun 01, 2020	17.09	17.44	16.95	17.25	5,499,611	+0.15(+0.88%)
May 29, 2020	17.14	17.19	16.76	17.10	15,366,727	-0.23(-1.33%)
May 28, 2020	17.77	17.83	17.21	17.33	7,672,667	-0.36(-2.04%)
May 27, 2020	17.71	18.22	17.48	17.69	9,496,552	+0.41(+2.37%)
May 26, 2020	16.62	17.33	16.61	17.28	10,845,965	+1.01(+6.21%)
May 25, 2020	16.08	16.34	15.93	16.27	1,517,662	+0.38(+2.39%)
May 22, 2020	16.15	16.18	15.70	15.89	12,809,442	-0.26(-1.61%)
May 21, 2020	16.20	16.61	16.11	16.15	17,046,292	-0.02(-0.12%)
May 20, 2020	16.09	16.24	15.98	16.17	7,447,708	+0.27(+1.70%)
May 19, 2020	16.46	16.47	15.82	15.90	8,130,342	+0.16(+1.02%)
May 15, 2020		15.74	15.74	15.74	0	-0.36(-2.24%)
May 14, 2020	16.00	16.18	15.36	16.10	19,090,732	-0.14(-0.86%)
May 13, 2020	16.86	16.89	16.17	16.24	9,087,484	-0.70(-4.13%)
May 12, 2020	17.24	17.55	16.94	16.94	28,487,468	-0.19(-1.11%)
May 11, 2020	16.99	17.28	16.66	17.13	14,407,181	+0.05(+0.29%)
May 08, 2020	16.64	17.18	16.50	17.08	13,088,137	+0.68(+4.15%)
May 07, 2020	16.99	17.40	16.38	16.40	10,543,342	-0.29(-1.74%)
May 06, 2020	16.69	16.83	16.49	16.69	7,582,434	+0.25(+1.52%)
May 05, 2020	16.95	17.06	16.41	16.44	7,843,978	-0.29(-1.73%)
May 04, 2020	16.70	16.93	16.42	16.73	9,679,700	-0.17(-1.01%)
May 01, 2020	17.17	17.18	16.67	16.90	9,556,217	-0.63(-3.59%)
Apr 30, 2020	17.91	17.99	17.52	17.53	7,876,699	-0.60(-3.31%)
Apr 29, 2020	17.19	18.18	17.04	18.13	11,414,162	+1.44(+8.63%)
Apr 28, 2020	16.60	16.87	16.35	16.69	10,946,135	+0.37(+2.27%)
Apr 27, 2020	16.13	16.42	16.08	16.32	9,482,472	+0.26(+1.62%)
Apr 24, 2020	16.22	16.23	15.75	16.06	10,554,980	-0.03(-0.19%)
Apr 23, 2020	16.55	16.56	16.07	16.09	6,120,222	-0.31(-1.89%)
Apr 22, 2020	16.62	16.70	16.32	16.40	7,612,838	+0.13(+0.80%)
Apr 21, 2020	16.59	16.86	16.21	16.27	9,137,689	-0.85(-4.96%)
Apr 20, 2020	16.79	17.52	16.50	17.12	8,679,522	-0.24(-1.38%)
Apr 17, 2020	16.95	17.37	16.79	17.36	4,553,048	+1.09(+6.70%)
Apr 16, 2020	16.66	16.85	16.27	16.27	4,351,314	-0.42(-2.52%)
Apr 15, 2020	17.15	17.15	16.50	16.69	4,601,601	-0.80(-4.57%)
Apr 14, 2020	17.76	18.14	17.38	17.49	4,099,616	-0.08(-0.46%)
Apr 13, 2020	17.78	17.97	17.33	17.57	4,155,551	-0.31(-1.73%)
Apr 09, 2020		17.88	17.88	17.88	0	+0.73(+4.26%)
Apr 08, 2020	16.85	17.35	16.75	17.15	5,455,064	+0.47(+2.82%)
Apr 07, 2020	17.15	17.62	16.66	16.68	6,652,442	+0.12(+0.72%)
Apr 06, 2020	16.80	16.93	16.26	16.56	8,016,897	+0.52(+3.24%)
Apr 03, 2020	16.35	16.41	15.72	16.04	3,340,882	-0.37(-2.25%)
Apr 02, 2020	16.81	17.25	16.22	16.41	5,367,327	-0.40(-2.38%)

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.