$11.10 -0.50 (%) Mackinac Financial Corp - NASDAQ

Mar. 3, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
3/2/201511.6011.6011.6011.60128
2/27/201511.7011.7011.6011.601,983
2/26/201511.6011.6011.5811.581,231
2/25/201511.6511.6511.6511.65712
2/24/201511.6011.6011.6011.600
2/23/201511.6011.6011.6011.60397
2/20/201511.6111.6511.6011.607,752
2/19/201511.6011.6011.6011.60256
2/18/201511.5011.6011.1011.101,531
2/17/201511.2611.3511.0011.352,199
2/13/201511.6111.6111.6111.610
2/12/201511.1211.6111.1211.61300
2/11/201511.5011.5011.2511.251,810
2/10/201511.0711.2211.0711.20683
2/9/201511.4011.4011.4011.400
2/6/201511.7011.7011.4011.401,995
2/5/201511.2112.0010.6410.641,572
2/4/201511.9811.9811.9811.980
2/3/201512.0012.0011.9611.982,100
2/2/201511.5811.9011.5811.635,661
1/30/201511.5011.5010.1811.501,645
1/29/201511.7511.7511.6011.60627
1/28/201512.5812.5810.7011.503,907
1/27/201511.6011.6311.6011.63728
1/26/201512.7212.7211.8011.915,840
1/23/201511.7011.7011.7011.70210
1/22/201511.6512.7511.2011.9510,671
1/21/201512.0012.0012.0012.001,010
1/20/201512.7512.7512.7512.759
1/16/201512.7512.7512.7512.75100
1/15/201512.2512.2512.2512.250
1/14/201512.3012.3012.2512.25322
1/13/201512.3512.3512.3512.35100
1/12/201511.9512.2111.6512.211,200
1/9/201512.2512.2512.1512.21717
1/8/201512.1012.1012.1012.101,005
1/7/201511.6611.6611.6611.6615
1/6/201511.6611.6611.6611.66516
1/5/201511.7311.7311.6511.652,510
1/2/201511.8011.8011.7511.759,915
12/31/201412.1012.1011.8511.851,603
12/30/201411.8511.8511.8511.851,482
12/29/201411.7511.7511.7511.753
12/26/201411.7511.7511.7511.750
12/24/201411.7511.7511.7511.751,253
12/23/201411.5011.5011.5011.501,264
12/22/201411.5012.1011.5012.101,655
12/19/201411.5511.8811.5011.50810
12/18/201411.6011.6011.6011.60292
12/17/201411.3011.7511.2511.7517,217
12/16/201411.0011.2511.0011.253,599
12/15/201411.1511.2511.0011.256,806
12/12/201411.0011.0011.0011.004,246
12/11/201411.2011.2010.7510.97409
12/10/201410.8511.4010.8511.006,541
12/9/201410.8210.8210.8210.826
12/8/201410.8310.8310.8210.82762
12/5/201411.1511.1511.1511.150
12/4/201411.1511.1511.1511.150
12/3/201411.1511.1511.1511.1557
12/2/201411.2011.2011.1511.15931
12/1/201411.8011.8011.8011.80107
11/28/201411.5011.8011.5011.801,720
11/26/201411.2511.2511.2511.25505
11/25/201410.8211.2210.8211.226,756
11/24/201410.7510.7610.7510.76700
11/21/201410.7710.7710.7710.770
11/20/201410.7710.8210.7410.777,671
11/19/201411.0011.2511.0011.222,000
11/18/201411.0011.0011.0011.00200
11/17/201410.7510.7510.7510.750
11/14/201410.7510.7510.7510.75500
11/13/201410.8010.8010.7510.751,098
11/12/201410.7510.7510.7510.750
11/11/201410.7510.7510.7510.750
11/10/201410.8010.9010.7510.752,800
11/7/201410.4010.859.9510.786,496
11/6/201410.7310.7310.7310.73151
11/5/201410.4010.4010.4010.40300
11/4/201410.0610.4610.0610.402,384
11/3/201410.4010.6710.3910.391,305
10/31/201410.7410.7410.7410.74804
10/30/201410.7510.7510.7510.750
10/29/201410.7510.7510.7510.750
10/28/201410.7510.7510.7510.75100
10/27/201410.1211.0010.1210.802,050
10/24/201410.9310.9310.9310.930
10/23/201410.9310.9310.9310.930
10/22/201410.9310.9310.9310.930
10/21/201410.9310.9310.9310.930
10/20/201410.8610.9310.8610.93761
10/17/201410.8410.8410.8410.84100
10/16/201410.8410.8410.8410.840
10/15/201410.8410.8410.8410.84122
10/14/201410.2310.7010.2310.50588
10/13/201411.0011.0011.0011.000
10/10/201411.0011.0011.0011.000
10/9/201411.0011.0011.0011.000
10/8/201411.0011.0011.0011.001
10/7/201410.8611.0010.8611.00421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center