Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013		17.27	17.27	17.27	0	+0.10(+0.58%)
Aug 29, 2013	17.10	17.36	17.05	17.17	3,216,412	+0.12(+0.70%)
Aug 28, 2013	17.04	17.11	16.98	17.05	2,312,688	-0.04(-0.23%)
Aug 27, 2013	17.28	17.31	16.95	17.09	3,073,567	-0.29(-1.67%)
Aug 26, 2013	17.51	17.54	17.38	17.38	2,663,969	-0.07(-0.40%)
Aug 23, 2013	17.50	17.57	17.34	17.45	2,635,469	-0.04(-0.23%)
Aug 22, 2013	17.18	17.51	17.15	17.49	2,757,137	+0.37(+2.16%)
Aug 21, 2013	17.26	17.28	16.91	17.12	3,101,676	-0.14(-0.81%)
Aug 20, 2013	17.17	17.40	17.02	17.26	2,683,282	+0.05(+0.29%)
Aug 19, 2013	17.54	17.64	17.16	17.21	2,566,877	-0.45(-2.55%)
Aug 16, 2013	17.56	17.74	17.52	17.66	2,587,546	-0.04(-0.23%)
Aug 15, 2013	17.78	17.79	17.54	17.70	3,385,514	-0.21(-1.17%)
Aug 14, 2013	18.01	18.01	17.75	17.91	2,141,745	-0.06(-0.33%)
Aug 13, 2013	17.65	18.10	17.65	17.97	4,073,510	+0.36(+2.04%)
Aug 12, 2013	17.60	17.66	17.46	17.61	2,773,353	-0.12(-0.68%)
Aug 09, 2013	17.70	17.87	17.48	17.73	4,699,064	-0.06(-0.34%)
Aug 08, 2013	17.84	18.20	17.71	17.79	5,587,217	-0.25(-1.39%)
Aug 07, 2013	18.22	18.30	17.97	18.04	3,083,865	-0.35(-1.90%)
Aug 06, 2013	18.31	18.58	18.24	18.39	2,621,987	-0.19(-1.02%)
Aug 02, 2013		18.58	18.58	18.58	0	+0.13(+0.70%)
Aug 01, 2013	18.20	18.49	18.20	18.45	2,838,011	+0.36(+1.99%)
Jul 31, 2013	18.35	18.46	18.07	18.09	3,173,373	-0.09(-0.50%)
Jul 30, 2013	18.13	18.27	18.10	18.18	2,853,972	-0.02(-0.11%)
Jul 29, 2013	18.25	18.29	18.05	18.20	2,191,746	-0.10(-0.55%)
Jul 26, 2013	18.38	18.46	18.25	18.30	1,978,097	-0.17(-0.92%)
Jul 25, 2013	18.47	18.57	18.31	18.47	2,483,296	-0.03(-0.16%)
Jul 24, 2013	18.54	18.68	18.39	18.50	4,953,301	+0.07(+0.38%)
Jul 23, 2013	18.46	18.72	18.33	18.43	2,793,957	-0.03(-0.16%)
Jul 22, 2013	18.18	18.46	18.18	18.46	1,925,701	+0.21(+1.15%)
Jul 19, 2013	18.25	18.34	18.15	18.25	2,422,063	+0.00(+0.00%)
Jul 18, 2013	18.05	18.36	18.01	18.25	3,212,579	+0.27(+1.50%)
Jul 17, 2013	17.91	18.09	17.89	17.98	2,025,147	+0.05(+0.28%)
Jul 16, 2013	18.16	18.18	17.83	17.93	2,637,588	-0.09(-0.50%)
Jul 15, 2013	17.99	18.33	17.97	18.02	2,705,208	+0.06(+0.33%)
Jul 12, 2013	18.08	18.10	17.90	17.96	2,605,503	-0.06(-0.33%)
Jul 11, 2013	18.25	18.33	17.90	18.02	4,147,300	-0.12(-0.66%)
Jul 10, 2013	18.08	18.24	17.82	18.14	5,998,150	+0.16(+0.89%)
Jul 09, 2013	18.00	18.18	17.84	17.98	3,872,506	+0.09(+0.50%)
Jul 08, 2013	17.44	17.94	17.40	17.89	8,354,080	+0.59(+3.41%)
Jul 05, 2013	17.20	17.45	17.14	17.30	4,072,775	+0.22(+1.29%)
Jul 04, 2013	17.08	17.17	16.96	17.08	1,036,801	+0.09(+0.53%)
Jul 03, 2013	16.98	17.07	16.79	16.99	3,310,461	+0.01(+0.06%)
Jul 02, 2013	16.85	17.05	16.81	16.98	2,721,817	+0.15(+0.89%)
Jun 28, 2013		16.83	16.83	16.83	0	+0.07(+0.42%)
Jun 27, 2013	16.88	16.95	16.75	16.76	3,497,508	+0.00(+0.00%)
Jun 26, 2013	16.67	16.85	16.65	16.76	2,778,307	+0.24(+1.45%)
Jun 25, 2013	16.31	16.52	16.21	16.52	3,931,074	+0.28(+1.72%)
Jun 24, 2013	16.71	16.71	16.24	16.24	5,006,689	-0.48(-2.87%)
Jun 21, 2013	16.71	16.94	16.51	16.72	13,751,152	-0.08(-0.48%)
Jun 20, 2013	16.34	17.03	16.34	16.80	13,086,174	+0.24(+1.45%)
Jun 19, 2013	16.39	16.61	16.35	16.56	5,190,075	+0.17(+1.04%)
Jun 18, 2013	16.09	16.54	16.04	16.39	5,978,912	+0.36(+2.25%)
Jun 17, 2013	15.93	16.20	15.91	16.03	3,713,941	+0.30(+1.91%)
Jun 14, 2013	15.94	16.07	15.73	15.73	8,048,084	-0.23(-1.44%)
Jun 13, 2013	15.76	16.09	15.70	15.96	4,743,620	+0.16(+1.01%)
Jun 12, 2013	16.25	16.26	15.79	15.80	3,698,632	-0.35(-2.17%)
Jun 11, 2013	16.07	16.39	15.95	16.15	7,093,612	-0.10(-0.62%)
Jun 10, 2013	16.38	16.38	16.17	16.25	2,713,244	-0.06(-0.37%)
Jun 07, 2013	16.14	16.32	15.96	16.31	3,424,499	+0.33(+2.07%)
Jun 06, 2013	15.92	16.04	15.75	15.98	3,135,348	+0.01(+0.06%)
Jun 05, 2013	16.16	16.21	15.88	15.97	3,744,749	-0.32(-1.96%)
Jun 04, 2013	16.47	16.59	16.07	16.29	3,649,451	-0.18(-1.09%)

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.