$11.25 +0.25 (%) Mackinac Financial Corp - NASDAQ

May. 22, 2015 | 11:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
5/22/201511.2511.2611.2511.251,300
5/21/201511.1011.1011.0011.00726
5/20/201511.0011.0011.0011.001,806
5/19/201511.1911.2311.1511.151,603
5/18/201511.1511.2011.1511.15426
5/15/201511.2011.2011.2011.20100
5/14/201511.6211.6211.2011.26400
5/13/201511.3511.3711.3011.339,172
5/12/201511.4511.5011.3511.364,549
5/11/201511.4811.6411.4811.641,540
5/8/201511.5711.5711.5711.57100
5/7/201511.4111.5511.4111.55202
5/6/201511.3412.2511.3411.608,114
5/5/201511.2711.3511.2711.353,146
5/4/201511.2011.2011.2011.20604
5/1/201511.0811.1611.0811.15512
4/30/201511.3511.3511.0311.051,335
4/29/201511.1011.3411.0011.0025,344
4/28/201511.1011.1011.1011.102,150
4/27/201511.0211.0911.0011.055,712
4/24/201511.0011.2811.0011.287,226
4/23/201511.0511.0511.0511.05629
4/22/201511.0711.1311.0611.113,052
4/21/201511.0411.0411.0411.04100
4/20/201511.3511.3511.1511.331,870
4/17/201511.2211.3911.2211.264,515
4/16/201511.9311.9311.2511.419,632
4/15/201511.0011.2511.0011.023,435
4/14/201511.0011.0011.0011.00325
4/13/201511.0011.0311.0011.03502
4/10/201511.0711.2511.0711.169,152
4/9/201511.2311.2311.1411.141,700
4/8/201511.7711.7711.3011.34507
4/7/201511.5811.5911.3211.328,569
4/6/201511.4211.4611.2511.2517,398
4/2/201511.3711.3711.3711.37103
4/1/201511.2511.4011.2511.401,201
3/31/201511.9011.9011.3011.391,702
3/30/201511.5011.7511.2511.252,464
3/27/201511.2511.3411.2511.254,828
3/26/201511.0311.2611.0011.253,706
3/25/201511.1411.1410.8510.966,451
3/24/201511.2911.3011.1511.153,474
3/23/201512.1312.1311.4011.431,372
3/20/201511.1612.5011.1512.3823,476
3/19/201511.1611.5511.1011.299,349
3/18/201511.0811.4510.8010.8519,382
3/17/201511.2611.4011.0511.058,501
3/16/201511.2611.4611.2511.413,478
3/13/201511.3511.6011.2511.265,920
3/12/201511.4711.4911.3011.402,810
3/11/201511.3811.5011.3011.504,266
3/10/201511.3511.3711.2611.361,360
3/9/201511.4811.4811.3511.352,738
3/6/201511.5011.5311.2511.532,441
3/5/201511.3011.3011.3011.30248
3/4/201511.2911.3011.2911.301,000
3/3/201511.7011.7011.0511.113,852
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center