Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.99	11.16	10.76	11.13	6,184,142	+0.23(+2.11%)
May 30, 2012	11.17	11.25	10.90	10.90	5,430,767	-0.51(-4.47%)
May 29, 2012	11.53	11.53	11.26	11.41	2,037,145	-0.08(-0.70%)
May 28, 2012	11.34	11.51	11.23	11.49	3,218,340	+0.26(+2.32%)
May 25, 2012	11.30	11.35	11.19	11.23	2,477,317	-0.14(-1.23%)
May 24, 2012	11.48	11.48	11.14	11.37	6,199,352	+0.14(+1.25%)
May 23, 2012	11.12	11.25	10.80	11.23	5,663,088	-0.06(-0.53%)
May 22, 2012	11.21	11.44	11.19	11.29	5,322,901	+0.30(+2.73%)
May 18, 2012		10.99	10.99	10.99	0	-0.17(-1.52%)
May 17, 2012	11.27	11.34	11.12	11.16	12,669,866	-0.09(-0.80%)
May 16, 2012	11.71	11.79	11.24	11.25	4,612,360	-0.39(-3.35%)
May 15, 2012	11.99	12.03	11.57	11.64	4,372,527	-0.36(-3.00%)
May 14, 2012	12.10	12.16	11.97	12.00	5,547,661	-0.36(-2.91%)
May 11, 2012	12.09	12.48	12.01	12.36	8,246,710	+0.16(+1.31%)
May 10, 2012	12.34	12.35	12.19	12.20	6,465,265	+0.01(+0.08%)
May 09, 2012	12.30	12.37	12.12	12.19	5,688,332	-0.24(-1.93%)
May 08, 2012	12.60	12.63	12.28	12.43	5,431,727	-0.20(-1.58%)
May 07, 2012	12.57	12.73	12.48	12.63	3,581,635	-0.02(-0.16%)
May 04, 2012	12.82	12.91	12.52	12.65	4,251,583	-0.33(-2.54%)
May 03, 2012	13.85	13.86	12.68	12.98	8,303,268	-0.36(-2.70%)
May 02, 2012	13.15	13.38	13.06	13.34	3,565,553	+0.03(+0.23%)
May 01, 2012	13.53	13.68	13.28	13.31	4,301,999	-0.20(-1.48%)
Apr 30, 2012	13.55	13.60	13.31	13.51	3,048,214	-0.13(-0.95%)
Apr 27, 2012	13.31	13.64	13.26	13.64	2,828,470	+0.32(+2.40%)
Apr 26, 2012	13.27	13.39	13.17	13.32	3,303,454	-0.06(-0.45%)
Apr 25, 2012	13.30	13.38	13.08	13.38	3,332,134	+0.22(+1.67%)
Apr 24, 2012	13.11	13.25	13.06	13.16	2,295,007	+0.03(+0.23%)
Apr 23, 2012	13.03	13.15	12.94	13.13	3,452,933	-0.19(-1.43%)
Apr 20, 2012	13.59	13.64	13.28	13.32	3,130,496	-0.15(-1.11%)
Apr 19, 2012	13.23	13.51	13.20	13.47	7,718,637	+0.25(+1.89%)
Apr 18, 2012	13.17	13.35	13.05	13.22	2,911,167	-0.06(-0.45%)
Apr 17, 2012	13.02	13.39	13.01	13.28	3,900,684	+0.34(+2.63%)
Apr 16, 2012	13.11	13.17	12.87	12.94	3,639,991	+0.00(+0.00%)
Apr 13, 2012	13.27	13.32	12.86	12.94	4,994,416	-0.46(-3.43%)
Apr 12, 2012	12.67	13.51	12.63	13.40	6,324,750	+0.77(+6.10%)
Apr 11, 2012	12.55	12.69	12.39	12.63	6,231,786	+0.27(+2.18%)
Apr 10, 2012	12.71	12.74	12.28	12.36	7,669,878	-0.37(-2.91%)
Apr 09, 2012	12.97	12.99	12.71	12.73	3,868,512	-0.41(-3.12%)
Apr 05, 2012	13.16	13.20	13.02	13.14	4,306,142	-0.05(-0.38%)
Apr 04, 2012	13.18	13.35	13.07	13.19	4,296,724	-0.17(-1.27%)
Apr 03, 2012	13.67	13.67	13.30	13.36	3,981,263	-0.35(-2.55%)
Apr 02, 2012	13.41	13.73	13.35	13.71	2,920,371	+0.20(+1.48%)
Mar 30, 2012	13.55	13.75	13.46	13.51	5,128,619	+0.05(+0.37%)
Mar 29, 2012	13.66	13.71	13.20	13.46	7,956,797	-0.30(-2.18%)
Mar 28, 2012	13.80	13.87	13.69	13.76	3,595,308	-0.09(-0.65%)
Mar 27, 2012	13.96	13.98	13.74	13.85	3,399,136	-0.11(-0.79%)
Mar 26, 2012	13.75	14.04	13.69	13.96	6,678,100	+0.30(+2.20%)
Mar 23, 2012	13.51	13.67	13.45	13.66	3,876,577	+0.12(+0.89%)
Mar 22, 2012	13.37	13.59	13.25	13.54	3,689,532	+0.10(+0.74%)
Mar 21, 2012	13.51	13.60	13.34	13.44	3,450,024	-0.08(-0.59%)
Mar 20, 2012	13.45	13.58	13.24	13.52	4,066,521	-0.08(-0.59%)
Mar 19, 2012	13.70	13.94	13.56	13.60	3,290,608	-0.11(-0.80%)
Mar 16, 2012	13.80	14.07	13.67	13.71	15,653,406	-0.01(-0.07%)
Mar 15, 2012	13.63	13.78	13.42	13.72	7,462,081	+0.23(+1.70%)
Mar 14, 2012	12.75	14.03	12.75	13.49	18,413,788	+0.84(+6.64%)
Mar 13, 2012	12.34	12.71	12.30	12.65	4,897,123	+0.38(+3.10%)
Mar 12, 2012	12.24	12.33	12.14	12.27	4,823,794	+0.05(+0.41%)
Mar 09, 2012	12.09	12.24	12.02	12.22	3,194,073	+0.22(+1.83%)
Mar 08, 2012	11.90	12.06	11.81	12.00	2,754,020	+0.20(+1.69%)
Mar 07, 2012	11.84	11.89	11.66	11.80	3,822,302	-0.01(-0.08%)
Mar 06, 2012	12.16	12.21	11.81	11.81	9,817,594	-0.50(-4.06%)
Mar 05, 2012	12.40	12.45	12.27	12.31	3,237,076	-0.14(-1.12%)
Mar 02, 2012	12.70	12.72	12.42	12.45	2,515,078	-0.19(-1.50%)

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.