$10.50 +0.43 (%) Mackinac Financial Corp - NASDAQ

Feb. 10, 2016 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
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
12/4/201511.9311.9311.9311.93265
12/3/201511.9111.9911.7211.724,046
12/2/201511.7411.7411.7411.74337
12/1/201511.9811.9811.7411.76986
11/30/201511.4011.8911.3911.8016,201
11/27/201511.3511.4011.3511.401,658
11/25/201511.4011.5011.3711.3713,035
11/24/201511.4011.4011.4011.40454
11/23/201511.4711.4711.4711.47311
11/20/201511.5011.5011.4811.48457
11/19/201511.5311.5311.4511.454,958
11/18/201511.8911.8911.4311.43960
11/17/201511.3511.7011.3511.70403
11/16/201511.4011.6311.3411.583,292
11/13/201511.5811.6011.4511.602,766
11/12/201511.3111.7711.3011.7113,329
11/11/201511.5811.6511.3111.317,357
11/10/201511.7611.7611.3511.356,940
11/9/201511.0012.0011.0011.4610,432
11/6/201510.6611.2910.2011.00193,199
11/5/201510.6610.6610.6610.6688
11/4/201510.6610.6610.6610.66158
11/3/201510.6410.7710.6410.701,484
11/2/201510.9510.9510.6210.621,910
10/30/201510.6010.6010.3210.321,815
10/29/201510.5010.5010.5010.5010
10/28/201510.5010.5510.3510.502,256
10/27/201510.3210.3410.3210.34275
10/26/201510.3310.3310.3310.33243
10/23/201510.3210.4110.3210.36512
10/22/201510.2710.2810.2710.2833,549
10/21/201510.3110.4010.3110.40302
10/20/201510.2010.4310.2010.43718
10/19/201510.2110.4210.2110.402,648
10/16/201510.3710.3710.0010.003,937
10/15/201510.3310.369.9110.0018,804
10/14/201510.4810.4810.3110.3410,370
10/13/201510.3110.3110.3110.31646
10/12/201510.5610.6010.3110.5014,178
10/9/201510.4010.4010.4010.400
10/8/201510.6010.6110.4010.401,214
10/7/201510.5410.5410.5110.51683
10/6/201510.6110.6110.2610.47801
10/5/201510.0610.0610.0610.060
10/2/201510.0610.0610.0610.060
10/1/201510.0710.2610.0410.063,830
9/30/201510.1010.3510.0910.102,916
9/29/201510.0010.1510.0010.007,524
9/28/201510.3410.3510.1810.343,192
9/25/201510.0410.4410.0410.44902
9/24/201510.3010.309.9010.2140,712
9/23/201510.4510.4510.2010.203,101
9/22/201510.3610.3610.3610.36290
9/21/201510.6010.6010.4010.422,125
9/18/201510.2110.6110.2010.615,421
9/17/201510.3810.3810.2710.30890
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center