$10.55 +0.01 (%) Mackinac Financial Corp - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
4/29/201610.5010.6710.5010.545,262
4/28/201610.4910.5010.4310.5018,605
4/27/201610.2810.5010.2810.436,409
4/26/201610.2210.4510.2210.451,009
4/25/201610.3010.3210.2510.3041,148
4/22/201610.3610.3710.2210.30728
4/21/201610.3610.3610.3610.36540
4/20/201610.3710.3710.1310.322,825
4/19/201610.3410.3410.2310.26568
4/18/201610.3710.3710.2310.233,948
4/15/201610.1710.4710.1710.278,311
4/14/201610.1010.1510.0610.1013,768
4/13/201610.1910.1910.0910.095,047
4/12/201610.1010.1010.0610.1019,695
4/11/201610.0010.1410.0010.14651
4/8/201610.0810.2010.0010.2014,004
4/7/201610.1910.1910.1210.122,100
4/6/201610.1110.2010.1110.152,068
4/5/201610.2010.2010.0210.162,366
4/4/201610.9310.9310.2210.223,244
4/1/201610.2710.2710.1610.251,367
3/31/201610.3510.4510.2510.253,824
3/30/201610.3510.3810.3410.343,669
3/29/201610.3410.4710.2910.2916,141
3/28/201610.5810.5810.5810.58245
3/24/201610.4910.5810.4910.58808
3/23/201610.4210.4210.3910.39556
3/22/201610.3910.5010.3510.406,954
3/21/201610.4310.7010.2710.286,877
3/18/201610.4010.4010.3310.33247
3/17/201610.5310.5310.2110.401,383
3/16/201610.2610.4210.2610.42447
3/15/201610.4510.4610.4510.45884
3/14/201610.4510.4510.4510.4532
3/11/201610.6110.6110.4510.4510,199
3/10/201610.5910.5910.5910.59229
3/9/201610.6510.6510.6510.65235
3/8/201610.7110.9310.3610.774,339
3/7/201610.6710.8310.2510.834,550
3/4/201611.6911.6910.4510.902,963
3/3/201610.7511.0410.3610.6522,030
3/2/201610.4610.8710.2410.879,167
3/1/201610.7510.7510.2810.28875
2/29/201610.2510.9910.2410.254,507
2/26/201610.0210.2710.0210.244,144
2/25/201610.0010.0010.0010.00246,916
2/24/201610.0010.009.9910.004,008
2/23/20169.989.989.949.94351
2/22/20169.9010.029.909.9113,013
2/19/20169.9910.039.919.9119,659
2/18/201610.1110.119.929.92124,746
2/17/201610.0010.6310.0010.113,026
2/16/201610.2510.2510.0310.101,751
2/12/201610.6010.6010.6010.600
2/11/201610.6010.6010.6010.600
2/10/201610.5010.6010.1510.601,236
2/9/201610.3910.3910.0710.071,014
2/8/201610.3410.3410.3410.34195
2/5/201610.2410.2410.2310.242,441
2/4/201610.1810.1910.1810.181,642
2/3/201610.1610.1610.1610.16246
2/2/201610.2010.2010.0510.135,303
2/1/201610.5310.5310.2010.202,419
1/29/201610.8110.8110.5010.5012,995
1/28/201610.8110.8110.8110.8130
1/27/201610.8510.8710.8110.812,363
1/26/201611.1911.1911.1911.19283
1/25/201610.8210.8210.8210.82153
1/22/201611.6111.6110.7810.78648
1/21/201610.7511.3810.7511.351,208
1/20/201610.7510.7510.7510.75452
1/19/201610.8911.0510.8311.0010,189
1/15/201610.8210.8310.8210.83405
1/14/201611.2011.2910.9911.054,230
1/13/201611.4011.4211.1911.2022,204
1/12/201611.2011.3511.1511.3516,836
1/11/201611.1811.4611.1011.358,737
1/8/201611.5311.5311.3011.3010,235
1/7/201611.3511.3511.2411.2812,589
1/6/201611.5011.5011.5011.50151
1/5/201611.4511.4511.3411.352,005
1/4/201611.4911.4911.4911.49300
12/31/201511.4011.8811.4011.491,561
12/30/201511.2611.2611.2611.26402
12/29/201511.7611.7611.2211.22937
12/28/201511.3011.4511.0511.051,507
12/24/201511.3011.3011.3011.30260
12/23/201511.2111.2111.2111.21297
12/22/201511.2111.2111.2111.21238
12/21/201511.5411.6311.5411.63578
12/18/201511.3011.5911.3011.596,329
12/17/201511.4811.4811.3011.313,207
12/16/201511.4211.4311.3211.43621
12/15/201511.6111.8811.6111.88273
12/14/201511.7411.7411.4311.444,008
12/11/201511.5812.0311.5711.5712,081
12/10/201511.6011.7411.5911.741,332
12/9/201511.7511.7511.6111.665,753
12/8/201511.6111.6711.6111.671,136
12/7/201511.6111.6111.6111.61182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center