Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		21.95	21.95	21.95	0	+0.04(+0.18%)
Aug 28, 2014	22.13	22.13	21.87	21.91	2,230,368	-0.27(-1.22%)
Aug 27, 2014	22.17	22.23	22.00	22.18	1,818,979	-0.02(-0.09%)
Aug 26, 2014	22.26	22.34	22.16	22.20	1,395,367	-0.08(-0.36%)
Aug 25, 2014	22.26	22.34	22.19	22.28	1,430,599	+0.09(+0.41%)
Aug 22, 2014	22.34	22.36	22.15	22.19	1,636,055	-0.10(-0.45%)
Aug 21, 2014	21.93	22.40	21.92	22.29	2,535,492	+0.36(+1.64%)
Aug 20, 2014	21.76	21.95	21.72	21.93	1,728,219	+0.13(+0.60%)
Aug 19, 2014	21.68	21.88	21.68	21.80	1,990,691	+0.19(+0.88%)
Aug 18, 2014	21.58	21.75	21.56	21.61	2,989,759	+0.10(+0.46%)
Aug 15, 2014	21.69	21.78	21.26	21.51	4,390,594	-0.29(-1.33%)
Aug 14, 2014	21.68	21.83	21.64	21.80	1,426,319	+0.23(+1.07%)
Aug 13, 2014	21.82	21.83	21.57	21.57	1,044,058	-0.11(-0.51%)
Aug 12, 2014	21.70	21.82	21.56	21.68	2,056,089	-0.05(-0.23%)
Aug 11, 2014	22.00	22.09	21.69	21.73	2,736,297	-0.11(-0.50%)
Aug 08, 2014	21.84	21.89	21.54	21.84	1,612,776	+0.14(+0.65%)
Aug 07, 2014	22.46	22.47	21.50	21.70	4,976,792	-0.27(-1.23%)
Aug 06, 2014	21.85	21.99	21.76	21.97	1,664,191	+0.01(+0.05%)
Aug 05, 2014	22.13	22.16	21.87	21.96	2,867,921	+0.04(+0.18%)
Aug 01, 2014		21.92	21.92	21.92	0	-0.36(-1.62%)
Jul 31, 2014	22.47	22.53	22.09	22.28	4,795,667	-0.18(-0.80%)
Jul 30, 2014	22.20	22.47	22.15	22.46	2,567,512	+0.37(+1.67%)
Jul 29, 2014	22.05	22.20	22.05	22.09	2,194,523	+0.02(+0.09%)
Jul 28, 2014	22.02	22.10	22.01	22.07	1,791,471	-0.02(-0.09%)
Jul 25, 2014	21.91	22.25	21.86	22.09	1,797,832	+0.23(+1.05%)
Jul 24, 2014	21.98	22.02	21.85	21.86	1,291,545	-0.01(-0.05%)
Jul 23, 2014	21.98	21.99	21.82	21.87	1,788,769	-0.11(-0.50%)
Jul 22, 2014	22.03	22.09	21.90	21.98	2,250,922	+0.04(+0.18%)
Jul 21, 2014	22.00	22.05	21.87	21.94	1,153,616	-0.12(-0.54%)
Jul 18, 2014	21.91	22.17	21.84	22.06	1,588,011	+0.14(+0.64%)
Jul 17, 2014	22.09	22.09	21.83	21.92	2,216,320	-0.19(-0.86%)
Jul 16, 2014	22.12	22.22	22.08	22.11	2,654,768	+0.13(+0.59%)
Jul 15, 2014	21.85	22.05	21.84	21.98	4,204,037	+0.10(+0.46%)
Jul 14, 2014	21.61	21.88	21.61	21.88	3,107,414	+0.43(+2.00%)
Jul 11, 2014	21.51	21.56	21.41	21.45	1,831,287	-0.02(-0.09%)
Jul 10, 2014	21.30	21.50	21.28	21.47	2,188,194	-0.20(-0.92%)
Jul 09, 2014	21.65	21.71	21.58	21.67	1,718,872	+0.03(+0.14%)
Jul 08, 2014	21.68	21.69	21.40	21.64	2,726,012	-0.11(-0.51%)
Jul 07, 2014	21.70	21.79	21.60	21.75	2,877,813	-0.07(-0.32%)
Jul 04, 2014	21.60	21.93	21.60	21.82	1,638,457	+0.25(+1.16%)
Jul 03, 2014	21.64	21.86	21.56	21.57	4,702,063	+0.14(+0.65%)
Jul 02, 2014	21.31	21.43	21.24	21.43	1,834,957	+0.22(+1.04%)
Jun 30, 2014		21.21	21.21	21.21	0	+0.00(+0.00%)
Jun 27, 2014	21.18	21.23	21.06	21.21	1,409,906	+0.08(+0.38%)
Jun 26, 2014	21.09	21.16	20.96	21.13	2,030,067	+0.10(+0.48%)
Jun 25, 2014	21.05	21.16	20.95	21.03	3,263,269	-0.05(-0.24%)
Jun 24, 2014	21.13	21.22	21.06	21.08	1,992,477	-0.05(-0.24%)
Jun 23, 2014	21.34	21.34	21.10	21.13	1,886,767	-0.21(-0.98%)
Jun 20, 2014	21.13	21.38	20.96	21.34	9,082,291	+0.32(+1.52%)
Jun 19, 2014	21.10	21.15	20.84	21.02	3,180,485	-0.01(-0.05%)
Jun 18, 2014	20.86	21.15	20.86	21.03	3,365,445	+0.13(+0.62%)
Jun 17, 2014	20.60	20.97	20.50	20.90	4,050,900	+0.41(+2.00%)
Jun 16, 2014	20.50	20.67	20.46	20.49	3,091,385	+0.00(+0.00%)
Jun 13, 2014	20.47	20.65	20.45	20.49	2,560,979	+0.02(+0.10%)
Jun 12, 2014	20.57	20.69	20.42	20.47	2,484,377	-0.19(-0.92%)
Jun 11, 2014	20.67	20.78	20.58	20.66	1,981,640	-0.14(-0.67%)
Jun 10, 2014	20.80	20.87	20.68	20.80	1,543,554	-0.02(-0.10%)
Jun 06, 2014	20.83	20.84	20.59	20.82	1,795,867	+0.06(+0.29%)
Jun 05, 2014	20.72	20.85	20.50	20.76	3,727,320	+0.07(+0.34%)
Jun 04, 2014	20.46	20.77	20.35	20.69	3,535,651	+0.19(+0.93%)
Jun 03, 2014	20.15	20.51	20.05	20.50	3,776,894	+0.38(+1.89%)

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.