Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	18.29	18.36	17.83	17.89	5,517,052	-0.42(-2.29%)
Aug 30, 2016	17.94	18.31	17.93	18.31	3,479,313	+0.41(+2.29%)
Aug 29, 2016	17.85	17.97	17.77	17.90	2,916,238	+0.08(+0.45%)
Aug 26, 2016	17.70	18.06	17.64	17.82	3,815,008	+0.16(+0.91%)
Aug 25, 2016	17.48	17.68	17.41	17.66	4,604,149	+0.20(+1.15%)
Aug 24, 2016	17.40	17.52	17.34	17.46	2,573,089	+0.11(+0.63%)
Aug 23, 2016	17.42	17.48	17.33	17.35	1,863,682	+0.00(+0.00%)
Aug 22, 2016	17.33	17.35	17.18	17.35	4,311,336	-0.01(-0.06%)
Aug 19, 2016	17.00	17.36	16.94	17.36	3,137,714	+0.36(+2.12%)
Aug 18, 2016	17.14	17.14	16.98	17.00	2,341,718	-0.12(-0.70%)
Aug 17, 2016	17.06	17.19	17.03	17.12	2,430,429	+0.04(+0.23%)
Aug 16, 2016	17.20	17.21	17.04	17.08	3,711,848	-0.12(-0.70%)
Aug 15, 2016	17.10	17.21	17.05	17.20	2,905,376	+0.19(+1.12%)
Aug 12, 2016	17.18	17.18	16.98	17.01	3,110,245	-0.34(-1.96%)
Aug 11, 2016	17.37	17.42	17.13	17.35	3,221,324	+0.02(+0.12%)
Aug 10, 2016	17.50	17.52	17.31	17.33	3,035,927	-0.14(-0.80%)
Aug 09, 2016	17.40	17.55	17.40	17.47	3,443,085	+0.07(+0.40%)
Aug 08, 2016	17.29	17.47	17.16	17.40	4,258,480	+0.19(+1.10%)
Aug 05, 2016	17.15	17.27	17.03	17.21	5,358,565	+0.26(+1.53%)
Aug 04, 2016	17.14	17.23	16.87	16.95	10,581,240	-0.97(-5.41%)
Aug 03, 2016	17.60	17.99	17.60	17.92	4,112,848	+0.32(+1.82%)
Aug 02, 2016	17.79	17.79	17.47	17.60	2,358,239	-0.20(-1.12%)
Jul 29, 2016		17.80	17.80	17.80	0	-0.11(-0.61%)
Jul 28, 2016	18.05	18.05	17.84	17.91	2,453,718	-0.11(-0.61%)
Jul 27, 2016	18.11	18.21	17.94	18.02	2,209,435	-0.05(-0.28%)
Jul 26, 2016	18.10	18.25	18.04	18.07	5,913,278	-0.08(-0.44%)
Jul 25, 2016	18.24	18.28	18.03	18.15	5,371,318	-0.05(-0.27%)
Jul 22, 2016	18.07	18.21	18.00	18.20	2,784,607	+0.25(+1.39%)
Jul 21, 2016	18.02	18.03	17.93	17.95	1,628,582	-0.06(-0.33%)
Jul 20, 2016	17.91	18.02	17.88	18.01	2,665,057	+0.24(+1.35%)
Jul 19, 2016	17.84	17.86	17.70	17.77	2,644,216	-0.09(-0.50%)
Jul 18, 2016	17.73	17.91	17.72	17.86	2,547,421	+0.10(+0.56%)
Jul 15, 2016	17.77	17.85	17.68	17.76	1,968,063	+0.03(+0.17%)
Jul 14, 2016	17.75	17.88	17.71	17.73	3,256,529	+0.21(+1.20%)
Jul 13, 2016	17.69	17.74	17.38	17.52	4,173,607	-0.16(-0.90%)
Jul 12, 2016	17.35	17.69	17.30	17.68	4,461,822	+0.52(+3.03%)
Jul 11, 2016	17.16	17.29	17.12	17.16	3,482,275	+0.19(+1.12%)
Jul 08, 2016		17.34	16.97	16.97	4,009,882	+0.06(+0.35%)
Jul 07, 2016	17.00	17.09	16.80	16.91	3,297,964	-0.24(-1.40%)
Jul 05, 2016	17.51	17.61	16.97	17.15	6,476,353	-0.57(-3.22%)
Jul 04, 2016	17.80	17.80	17.62	17.72	1,367,575	+0.05(+0.28%)
Jun 30, 2016		17.67	17.67	17.67	0	+0.25(+1.44%)
Jun 29, 2016	17.27	17.45	17.10	17.42	5,423,240	+0.45(+2.65%)
Jun 28, 2016	16.97	17.03	16.70	16.97	5,379,361	+0.50(+3.04%)
Jun 27, 2016	17.25	17.26	16.43	16.47	10,228,893	-0.88(-5.07%)
Jun 24, 2016	17.93	17.94	17.28	17.35	9,370,986	-1.39(-7.42%)
Jun 23, 2016	18.61	18.79	18.58	18.74	3,921,140	+0.37(+2.01%)
Jun 22, 2016	18.46	18.67	18.37	18.37	2,382,144	-0.03(-0.16%)
Jun 21, 2016	18.49	18.49	18.26	18.40	5,429,153	+0.03(+0.16%)
Jun 20, 2016	18.30	18.48	18.25	18.37	8,050,010	+0.40(+2.23%)
Jun 17, 2016	18.02	18.18	17.91	17.97	19,903,480	-0.05(-0.28%)
Jun 16, 2016	17.83	18.03	17.59	18.02	4,554,854	+0.15(+0.84%)
Jun 15, 2016	17.93	18.11	17.82	17.87	3,610,240	+0.02(+0.11%)
Jun 14, 2016	17.95	18.07	17.85	17.85	3,715,384	-0.12(-0.67%)
Jun 13, 2016	18.00	18.23	17.86	17.97	4,351,908	-0.05(-0.28%)
Jun 10, 2016	18.30	18.30	18.01	18.02	5,296,154	-0.53(-2.86%)
Jun 09, 2016	18.90	18.90	18.55	18.55	4,009,100	-0.47(-2.47%)
Jun 08, 2016	19.07	19.16	18.95	19.02	3,776,679	+0.02(+0.11%)
Jun 07, 2016	19.11	19.15	18.92	19.00	3,242,361	-0.04(-0.21%)
Jun 06, 2016	19.12	19.18	18.97	19.04	4,978,678	+0.00(+0.00%)
Jun 03, 2016	19.03	19.13	18.74	19.04	4,601,109	-0.38(-1.96%)
Jun 02, 2016	19.33	19.42	19.21	19.42	1,880,677	+0.07(+0.36%)

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.