Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.90	22.90	22.62	22.68	5,169,456	-0.46(-1.99%)
May 30, 2019	23.18	23.32	23.08	23.14	2,262,136	+0.00(+0.00%)
May 29, 2019	23.05	23.20	22.95	23.14	4,605,987	-0.08(-0.34%)
May 28, 2019	23.51	23.59	23.12	23.22	5,645,377	-0.45(-1.90%)
May 27, 2019	23.34	23.67	23.33	23.67	1,714,049	+0.41(+1.76%)
May 24, 2019	23.16	23.41	23.10	23.26	11,114,094	+0.17(+0.74%)
May 23, 2019	23.32	23.35	22.97	23.09	4,145,707	-0.51(-2.16%)
May 22, 2019	23.58	23.70	23.43	23.60	3,821,772	-0.20(-0.84%)
May 21, 2019	23.36	23.85	23.29	23.80	8,911,228	+0.55(+2.37%)
May 17, 2019		23.25	23.25	23.25	0	-0.39(-1.65%)
May 16, 2019	23.58	23.75	23.46	23.64	6,639,384	+0.16(+0.68%)
May 15, 2019	23.53	23.57	23.27	23.48	5,756,818	-0.15(-0.63%)
May 14, 2019	23.21	23.68	23.18	23.63	7,270,844	+0.48(+2.07%)
May 13, 2019	23.20	23.26	22.95	23.15	6,989,046	-0.65(-2.73%)
May 10, 2019	24.16	24.18	23.64	23.80	9,875,882	-0.45(-1.86%)
May 09, 2019	24.35	24.45	24.00	24.25	7,098,867	-0.21(-0.86%)
May 08, 2019	24.15	24.71	24.11	24.46	6,965,084	+0.28(+1.16%)
May 07, 2019	24.40	24.52	24.10	24.18	8,228,707	-0.46(-1.87%)
May 06, 2019	24.35	24.70	24.22	24.64	4,542,032	-0.31(-1.24%)
May 03, 2019	24.71	25.00	24.51	24.95	6,172,974	+0.33(+1.34%)
May 02, 2019	24.94	25.18	24.54	24.62	7,689,746	-0.08(-0.32%)
May 01, 2019	24.75	24.84	24.41	24.70	7,093,160	+0.03(+0.12%)
Apr 30, 2019	24.48	24.73	24.37	24.67	3,248,841	+0.23(+0.94%)
Apr 29, 2019	24.59	24.70	24.43	24.44	7,555,693	-0.09(-0.37%)
Apr 26, 2019	24.30	24.53	24.19	24.53	2,768,472	+0.08(+0.33%)
Apr 25, 2019	24.34	24.53	24.12	24.45	5,551,460	+0.07(+0.29%)
Apr 24, 2019	24.55	24.60	24.35	24.38	5,479,035	-0.29(-1.18%)
Apr 23, 2019	24.45	24.70	24.33	24.67	5,792,393	+0.24(+0.98%)
Apr 22, 2019	24.54	24.62	24.30	24.43	4,324,850	-0.21(-0.85%)
Apr 18, 2019		24.64	24.64	24.64	0	-0.09(-0.36%)
Apr 17, 2019	24.58	24.80	24.54	24.73	4,381,312	+0.19(+0.77%)
Apr 16, 2019	24.42	24.73	24.37	24.54	3,135,696	+0.24(+0.99%)
Apr 15, 2019	24.15	24.42	24.13	24.30	3,241,193	+0.13(+0.54%)
Apr 12, 2019	24.19	24.44	24.14	24.17	3,436,635	+0.17(+0.71%)
Apr 11, 2019	23.77	24.15	23.77	24.00	4,356,930	+0.30(+1.27%)
Apr 10, 2019	23.54	23.71	23.41	23.70	4,832,219	+0.16(+0.68%)
Apr 09, 2019	23.48	23.58	23.42	23.54	2,528,995	-0.06(-0.25%)
Apr 08, 2019	23.55	23.62	23.42	23.60	2,241,058	-0.02(-0.08%)
Apr 05, 2019	23.50	23.67	23.48	23.62	2,733,338	+0.20(+0.85%)
Apr 04, 2019	23.38	23.54	23.32	23.42	4,361,485	-0.02(-0.09%)
Apr 03, 2019	23.36	23.54	23.34	23.44	6,303,657	+0.19(+0.82%)
Apr 02, 2019	23.24	23.31	23.04	23.25	3,116,915	+0.03(+0.13%)
Apr 01, 2019	22.80	23.36	22.80	23.22	4,662,047	+0.62(+2.74%)
Mar 29, 2019	22.85	22.89	22.47	22.60	3,858,335	-0.07(-0.31%)
Mar 28, 2019	22.66	22.87	22.57	22.67	3,064,021	+0.02(+0.09%)
Mar 27, 2019	22.40	22.79	22.38	22.65	3,470,055	+0.23(+1.03%)
Mar 26, 2019	22.45	22.59	22.29	22.42	7,612,696	+0.29(+1.31%)
Mar 25, 2019	22.38	22.46	22.11	22.13	4,200,544	-0.23(-1.03%)
Mar 22, 2019	22.78	22.84	22.20	22.36	5,676,428	-0.56(-2.44%)
Mar 21, 2019	23.12	23.21	22.79	22.92	8,431,781	-0.28(-1.21%)
Mar 20, 2019	23.67	23.73	23.19	23.20	9,117,545	-0.38(-1.61%)
Mar 19, 2019	23.40	23.85	23.36	23.58	6,433,477	+0.27(+1.16%)
Mar 18, 2019	22.99	23.37	22.88	23.31	7,760,489	+0.70(+3.10%)
Mar 15, 2019	22.75	22.77	22.52	22.61	16,038,728	+0.19(+0.85%)
Mar 14, 2019	22.68	22.75	22.39	22.42	4,773,921	-0.23(-1.02%)
Mar 13, 2019	22.59	22.88	22.52	22.65	4,534,862	+0.17(+0.76%)
Mar 12, 2019	22.60	22.73	22.48	22.48	5,117,079	-0.06(-0.27%)
Mar 11, 2019	22.22	22.65	22.22	22.54	4,673,664	+0.38(+1.71%)
Mar 08, 2019	22.02	22.24	21.85	22.16	7,497,125	-0.07(-0.31%)
Mar 07, 2019	22.47	22.48	22.00	22.23	12,928,149	-0.25(-1.11%)
Mar 06, 2019	22.73	22.90	22.44	22.48	6,724,059	-0.25(-1.10%)
Mar 05, 2019	22.66	22.83	22.43	22.73	9,621,847	+0.13(+0.58%)
Mar 04, 2019	22.64	23.00	22.60	22.60	12,962,532	+0.08(+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.