MFC: Historical Prices for MANULIFE FIN CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.58	17.70	17.47	17.70	2,178,000	17.70
19-Nov-09	17.60	17.82	17.34	17.81	4,185,200	17.81
18-Nov-09	19.12	19.27	18.88	19.02	1,397,300	19.02
17-Nov-09	18.99	19.09	18.90	19.03	1,519,100	19.03
16-Nov-09	19.30	19.48	19.02	19.20	1,904,200	19.20
13-Nov-09	19.39	19.43	19.05	19.12	1,405,900	19.12
13-Nov-09	$ 0.124 Dividend
12-Nov-09	19.83	19.91	19.32	19.42	1,887,100	19.30
11-Nov-09	20.01	20.15	19.87	20.00	1,695,000	19.87
10-Nov-09	19.74	20.00	19.67	19.75	1,506,400	19.62
9-Nov-09	19.59	19.98	19.59	19.87	2,154,400	19.74
6-Nov-09	18.61	19.21	18.40	19.07	2,755,200	18.95
5-Nov-09	18.90	19.11	18.13	18.58	3,889,600	18.46
4-Nov-09	19.46	19.87	19.14	19.23	3,028,500	19.11
3-Nov-09	18.32	19.04	18.30	19.04	2,532,600	18.92
2-Nov-09	18.80	18.98	18.24	18.71	3,527,500	18.59
30-Oct-09	19.19	19.19	18.17	18.59	4,975,700	18.47
29-Oct-09	18.92	19.43	18.82	19.41	2,842,100	19.29
28-Oct-09	19.32	19.37	18.48	18.57	4,303,800	18.45
27-Oct-09	20.17	20.37	19.48	19.54	4,390,700	19.42
26-Oct-09	20.64	20.78	19.92	20.12	2,566,700	19.99
23-Oct-09	21.38	21.44	20.56	20.67	2,142,200	20.54
22-Oct-09	20.93	21.38	20.68	21.30	1,883,700	21.16
21-Oct-09	21.14	21.43	20.86	20.90	3,078,500	20.77
20-Oct-09	21.72	21.72	21.18	21.27	2,077,200	21.13
19-Oct-09	21.26	21.80	21.20	21.73	1,924,500	21.59
16-Oct-09	21.15	21.36	21.02	21.23	1,896,400	21.09
15-Oct-09	21.70	21.87	21.39	21.49	2,692,000	21.35
14-Oct-09	21.93	21.95	21.71	21.92	2,393,100	21.78
13-Oct-09	21.73	21.80	21.27	21.38	1,738,500	21.24
12-Oct-09	21.79	21.79	21.45	21.51	842,100	21.37
9-Oct-09	21.59	21.79	21.44	21.55	1,493,500	21.41
8-Oct-09	21.53	21.75	21.40	21.59	2,287,400	21.45
7-Oct-09	21.10	21.35	20.89	21.24	1,899,700	21.10
6-Oct-09	20.82	21.74	20.72	21.16	4,110,900	21.02
5-Oct-09	20.03	20.62	20.03	20.40	2,936,700	20.27
2-Oct-09	19.83	20.41	19.76	19.95	2,745,600	19.82
1-Oct-09	21.03	21.05	20.18	20.18	3,028,300	20.05
30-Sep-09	20.86	21.20	20.52	20.94	5,489,200	20.81
29-Sep-09	20.53	20.77	20.26	20.72	3,857,200	20.59
28-Sep-09	20.00	20.64	19.95	20.54	2,413,000	20.41
25-Sep-09	20.22	20.30	19.71	19.91	3,157,800	19.78
24-Sep-09	21.19	21.27	20.11	20.29	3,466,800	20.16
23-Sep-09	21.50	21.71	21.00	21.05	2,998,300	20.92
22-Sep-09	21.13	21.56	20.96	21.51	3,052,900	21.37
21-Sep-09	20.94	20.96	20.54	20.75	2,180,100	20.62
18-Sep-09	20.84	21.47	20.81	21.22	3,597,900	21.08
17-Sep-09	20.55	20.99	20.41	20.68	3,807,700	20.55
16-Sep-09	20.06	20.50	20.00	20.35	4,484,700	20.22
15-Sep-09	20.19	20.19	19.75	19.90	3,748,300	19.77
14-Sep-09	19.57	20.21	19.49	20.17	2,271,900	20.04
11-Sep-09	19.94	19.99	19.60	19.91	2,075,500	19.78
10-Sep-09	19.80	19.95	19.37	19.90	2,910,400	19.77
9-Sep-09	20.29	20.47	19.82	19.94	2,089,400	19.81
8-Sep-09	20.45	20.55	20.20	20.36	2,080,500	20.23
4-Sep-09	19.33	19.86	19.26	19.85	2,592,200	19.72
3-Sep-09	19.33	19.55	19.06	19.18	3,071,300	19.06
2-Sep-09	19.38	19.57	19.03	19.12	3,902,000	19.00
1-Sep-09	20.34	20.74	19.52	19.65	3,952,800	19.52
31-Aug-09	20.01	20.52	19.83	20.46	2,521,300	20.33
28-Aug-09	20.93	20.93	20.35	20.45	1,991,200	20.32
27-Aug-09	20.92	21.06	20.22	20.60	2,129,300	20.47
26-Aug-09	21.19	21.24	20.77	20.91	2,423,700	20.78
25-Aug-09	20.80	21.57	20.80	21.30	2,294,700	21.16
24-Aug-09	20.69	21.12	20.60	20.78	2,504,800	20.65
21-Aug-09	19.97	20.47	19.97	20.41	1,749,900	20.28
20-Aug-09	19.60	19.97	19.59	19.78	2,213,800	19.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions