Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	19.51	19.68	19.41	19.52	5,864,449	+0.09(+0.46%)
May 30, 2016	19.59	19.63	19.35	19.43	924,515	-0.08(-0.41%)
May 27, 2016	19.30	19.52	19.30	19.51	3,458,305	+0.21(+1.09%)
May 26, 2016	19.59	19.59	19.30	19.30	2,764,145	-0.16(-0.82%)
May 25, 2016	19.46	19.67	19.46	19.46	4,554,736	+0.09(+0.46%)
May 24, 2016	18.95	19.37	18.83	19.37	4,903,734	+0.58(+3.09%)
May 20, 2016		18.79	18.79	18.79	0	+0.39(+2.12%)
May 19, 2016	18.61	18.73	18.31	18.40	5,226,668	-0.29(-1.55%)
May 18, 2016	18.19	18.71	18.10	18.69	4,485,886	+0.48(+2.64%)
May 17, 2016	18.00	18.31	18.00	18.21	3,929,609	+0.13(+0.72%)
May 16, 2016	17.96	18.19	17.94	18.08	2,397,251	+0.18(+1.01%)
May 13, 2016	18.00	18.11	17.88	17.90	2,971,429	-0.35(-1.92%)
May 12, 2016	18.43	18.48	17.97	18.25	3,796,132	-0.05(-0.27%)
May 11, 2016	18.40	18.59	18.26	18.30	2,621,172	-0.06(-0.33%)
May 10, 2016	18.28	18.60	18.26	18.36	4,365,436	+0.22(+1.21%)
May 09, 2016	18.30	18.38	18.11	18.14	3,164,833	-0.21(-1.14%)
May 06, 2016	18.28	18.56	18.18	18.35	2,849,821	+0.09(+0.49%)
May 05, 2016	18.58	18.64	18.24	18.26	5,945,378	+0.19(+1.05%)
May 04, 2016	17.87	18.17	17.85	18.07	2,476,950	+0.07(+0.39%)
May 03, 2016	18.20	18.21	17.65	18.00	4,164,359	-0.37(-2.01%)
May 02, 2016	18.43	18.50	18.21	18.37	2,351,457	-0.13(-0.70%)
Apr 29, 2016	18.40	18.50	18.22	18.50	3,534,035	+0.12(+0.65%)
Apr 28, 2016	18.58	18.60	18.29	18.38	3,069,362	-0.31(-1.66%)
Apr 27, 2016	18.81	18.81	18.57	18.69	2,762,082	+0.03(+0.16%)
Apr 26, 2016	18.87	18.94	18.65	18.66	2,683,824	-0.16(-0.85%)
Apr 25, 2016	18.70	18.82	18.55	18.82	2,793,252	+0.04(+0.21%)
Apr 22, 2016	18.98	19.09	18.75	18.78	3,177,707	-0.18(-0.95%)
Apr 21, 2016	19.11	19.18	18.82	18.96	4,320,263	-0.17(-0.89%)
Apr 20, 2016	18.63	19.24	18.57	19.13	4,454,018	+0.52(+2.79%)
Apr 19, 2016	18.51	18.64	18.41	18.61	3,879,517	+0.15(+0.81%)
Apr 18, 2016	18.15	18.56	18.10	18.46	4,193,359	+0.23(+1.26%)
Apr 15, 2016	18.31	18.38	18.17	18.23	2,066,465	-0.20(-1.09%)
Apr 14, 2016	18.20	18.50	18.20	18.43	2,878,303	+0.24(+1.32%)
Apr 13, 2016	18.00	18.24	17.96	18.19	3,225,141	+0.38(+2.13%)
Apr 12, 2016	17.47	17.95	17.34	17.81	4,382,693	+0.49(+2.83%)
Apr 11, 2016	17.29	17.45	17.26	17.32	2,582,030	+0.11(+0.64%)
Apr 08, 2016	17.30	17.55	17.11	17.21	5,690,309	+0.12(+0.70%)
Apr 07, 2016	17.82	17.85	16.98	17.09	7,916,822	-0.95(-5.27%)
Apr 06, 2016	17.89	18.04	17.71	18.04	3,379,632	+0.24(+1.35%)
Apr 05, 2016	17.76	17.93	17.49	17.80	2,794,272	-0.19(-1.06%)
Apr 04, 2016	18.30	18.35	17.94	17.99	2,287,495	-0.28(-1.53%)
Apr 01, 2016	18.28	18.41	18.10	18.27	2,491,610	-0.11(-0.60%)
Mar 31, 2016	18.35	18.54	18.32	18.38	3,966,206	-0.07(-0.38%)
Mar 30, 2016	18.29	18.53	18.17	18.45	2,540,495	+0.36(+1.99%)
Mar 29, 2016	18.50	18.52	18.05	18.09	4,127,581	-0.58(-3.11%)
Mar 28, 2016	18.51	18.70	18.36	18.67	1,943,461	+0.23(+1.25%)
Mar 24, 2016		18.44	18.44	18.44	0	-0.20(-1.07%)
Mar 23, 2016	18.95	18.95	18.54	18.64	2,243,731	-0.03(-0.16%)
Mar 22, 2016	18.78	18.85	18.65	18.67	2,871,908	-0.35(-1.84%)
Mar 21, 2016	18.49	19.03	18.49	19.02	3,309,519	+0.54(+2.92%)
Mar 18, 2016	18.58	18.74	18.43	18.48	8,826,084	-0.14(-0.75%)
Mar 17, 2016	18.45	18.69	18.29	18.62	3,588,090	+0.18(+0.98%)
Mar 16, 2016	18.75	18.93	18.43	18.44	3,296,160	-0.20(-1.07%)
Mar 15, 2016	18.70	18.77	18.40	18.64	3,541,056	-0.12(-0.64%)
Mar 14, 2016	18.84	19.07	18.72	18.76	2,987,271	-0.12(-0.64%)
Mar 11, 2016	18.43	18.88	18.31	18.88	3,394,997	+0.64(+3.51%)
Mar 10, 2016	18.50	18.55	18.07	18.24	3,696,278	-0.10(-0.55%)
Mar 09, 2016	18.45	18.49	18.13	18.34	4,728,594	+0.06(+0.33%)
Mar 08, 2016	18.43	18.54	18.05	18.28	3,587,091	-0.22(-1.19%)
Mar 07, 2016	18.38	18.70	18.28	18.50	3,791,997	+0.07(+0.38%)
Mar 04, 2016	18.42	18.55	18.31	18.43	4,336,101	+0.04(+0.22%)
Mar 03, 2016	18.66	18.93	18.36	18.39	4,618,435	-0.23(-1.24%)
Mar 02, 2016	18.80	18.97	18.38	18.62	4,293,943	-0.24(-1.27%)

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.