Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.40	13.67	13.29	13.39	5,237,012	+0.16(+1.21%)
Aug 30, 2011	13.18	13.28	12.91	13.23	3,221,675	-0.06(-0.45%)
Aug 29, 2011	12.99	13.44	12.91	13.29	3,514,201	+0.58(+4.56%)
Aug 26, 2011	12.70	12.99	12.29	12.71	6,892,687	-0.09(-0.70%)
Aug 25, 2011	13.31	13.52	12.73	12.80	5,399,881	-0.42(-3.18%)
Aug 24, 2011	13.03	13.24	12.88	13.22	3,867,381	+0.15(+1.15%)
Aug 23, 2011	12.70	13.08	12.52	13.07	11,197,925	+0.50(+3.98%)
Aug 22, 2011	12.94	12.94	12.49	12.57	4,336,210	+0.08(+0.64%)
Aug 19, 2011	12.52	13.08	12.43	12.49	6,496,385	-0.58(-4.44%)
Aug 18, 2011	13.50	13.50	13.00	13.07	7,824,796	-0.85(-6.11%)
Aug 17, 2011	13.85	14.05	13.78	13.92	4,662,894	+0.22(+1.61%)
Aug 16, 2011	13.59	13.91	13.51	13.70	5,867,649	-0.03(-0.22%)
Aug 15, 2011	13.48	13.78	13.36	13.73	6,797,850	+0.55(+4.17%)
Aug 12, 2011	13.44	13.74	13.09	13.18	7,816,590	+0.10(+0.76%)
Aug 11, 2011	12.84	13.29	12.26	13.08	10,675,453	+0.58(+4.64%)
Aug 10, 2011	13.04	13.05	12.21	12.50	11,747,564	-0.69(-5.23%)
Aug 09, 2011	12.87	13.20	12.28	13.19	7,187,002	+0.66(+5.27%)
Aug 08, 2011	12.92	13.49	12.31	12.53	8,578,602	-1.14(-8.34%)
Aug 05, 2011	14.10	14.14	13.33	13.67	6,606,172	-0.26(-1.87%)
Aug 04, 2011	14.30	14.37	13.81	13.93	6,156,029	-0.47(-3.26%)
Aug 03, 2011	14.50	14.55	14.15	14.40	7,104,797	-0.17(-1.17%)
Aug 02, 2011	15.23	15.23	14.51	14.57	4,641,326	-0.61(-4.02%)
Jul 29, 2011	15.20	15.33	15.02	15.18	3,555,204	-0.16(-1.04%)
Jul 28, 2011	15.16	15.61	15.09	15.34	2,049,823	+0.19(+1.25%)
Jul 27, 2011	15.55	15.58	15.13	15.15	3,071,695	-0.45(-2.88%)
Jul 26, 2011	15.74	15.83	15.53	15.60	2,344,656	-0.22(-1.39%)
Jul 25, 2011	15.82	15.94	15.71	15.82	2,062,497	-0.12(-0.75%)
Jul 22, 2011	16.11	16.06	15.94	15.94	2,482,959	-0.17(-1.06%)
Jul 21, 2011	16.01	16.18	15.97	16.11	2,915,617	+0.22(+1.38%)
Jul 20, 2011	15.99	16.02	15.85	15.89	2,469,707	-0.01(-0.06%)
Jul 19, 2011	15.61	15.92	15.61	15.90	2,495,943	+0.33(+2.12%)
Jul 18, 2011	15.93	16.01	15.54	15.57	2,994,696	-0.42(-2.63%)
Jul 15, 2011	16.14	16.17	15.92	15.99	2,342,633	-0.04(-0.25%)
Jul 14, 2011	16.25	16.31	15.92	16.03	1,999,286	-0.18(-1.11%)
Jul 13, 2011	16.19	16.50	16.17	16.21	3,336,212	+0.07(+0.43%)
Jul 12, 2011	16.16	16.41	16.12	16.14	4,483,128	-0.17(-1.04%)
Jul 11, 2011	16.73	16.73	16.17	16.31	4,280,897	-0.56(-3.32%)
Jul 08, 2011	16.98	16.99	16.83	16.87	2,456,627	-0.18(-1.06%)
Jul 07, 2011	17.12	17.19	16.86	17.05	4,155,206	+0.05(+0.29%)
Jul 06, 2011	17.05	17.07	16.89	17.00	3,252,935	-0.02(-0.12%)
Jul 05, 2011	17.10	17.23	16.90	17.02	3,464,697	-0.04(-0.23%)
Jul 04, 2011	17.17	17.22	17.01	17.06	1,630,112	-0.02(-0.12%)
Jun 30, 2011	16.48	17.16	16.42	17.08	5,063,805	+0.63(+3.83%)
Jun 29, 2011	16.57	16.66	16.30	16.45	3,274,175	+0.01(+0.06%)
Jun 28, 2011	16.25	16.50	16.25	16.44	2,736,566	+0.23(+1.42%)
Jun 27, 2011	15.97	16.23	15.93	16.21	2,896,698	+0.23(+1.44%)
Jun 24, 2011	16.00	16.06	15.77	15.98	2,440,275	-0.02(-0.12%)
Jun 23, 2011	16.00	16.10	15.73	16.00	3,560,305	-0.19(-1.17%)
Jun 22, 2011	16.35	16.47	16.13	16.19	3,759,703	-0.21(-1.28%)
Jun 21, 2011	16.10	16.57	16.02	16.40	5,445,624	+0.45(+2.82%)
Jun 20, 2011	15.61	16.00	15.88	15.95	3,356,029	+0.39(+2.51%)
Jun 17, 2011	15.72	15.95	15.56	15.56	7,165,462	-0.17(-1.08%)
Jun 16, 2011	15.75	16.01	15.70	15.73	7,495,331	-0.02(-0.13%)
Jun 15, 2011	16.01	16.10	15.66	15.75	6,111,624	-0.39(-2.42%)
Jun 14, 2011	16.00	16.22	15.97	16.14	5,109,243	+0.24(+1.51%)
Jun 13, 2011	15.78	16.05	15.64	15.90	3,572,015	+0.14(+0.89%)
Jun 10, 2011	16.03	16.03	15.52	15.76	3,252,796	-0.32(-1.99%)
Jun 09, 2011	16.11	16.19	16.01	16.08	3,127,572	-0.02(-0.12%)
Jun 08, 2011	16.05	16.26	16.01	16.10	2,245,354	+0.03(+0.19%)
Jun 07, 2011	16.23	16.34	16.05	16.07	3,098,248	-0.19(-1.17%)
Jun 06, 2011	16.38	16.47	16.06	16.26	3,616,667	-0.19(-1.16%)

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.