$10.50 -0.04 (%) Mackinac Financial Corp - NASDAQ

Jul. 30, 2015 | 12:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
7/30/201510.5010.5010.5010.50163
7/29/201510.5410.5410.5410.540
7/28/201510.5410.5410.5410.54111
7/27/201510.6510.7110.6110.651,796
7/24/201510.7310.8010.6510.787,982
7/23/201510.7710.8010.7710.80630
7/22/201510.6810.8510.6610.8223,609
7/21/201510.6010.9010.5410.549,409
7/20/201510.7110.9010.7110.722,153
7/17/201510.7010.7010.7010.700
7/16/201510.7010.7010.7010.701,051
7/15/201510.7510.8910.6010.601,598
7/14/201510.9610.9610.9610.960
7/13/201510.9610.9610.9610.96187
7/10/201510.6410.6410.6410.64318
7/9/201510.4310.4310.4010.421,968
7/8/201510.4510.5210.4510.522,166
7/7/201510.4010.5010.4010.50500
7/6/201510.3410.3410.3410.34219
7/2/201510.6110.8010.2910.5324,791
7/1/201510.6010.6010.6010.60188
6/30/201510.8010.8010.5310.532,876
6/29/201510.8010.8010.5610.561,457
6/26/201510.9010.9010.8510.89832
6/25/201510.9010.9010.5310.531,378
6/24/201510.1210.9010.1210.633,002
6/23/201510.7510.7910.3410.3610,897
6/22/201510.4910.8010.4910.763,047
6/19/201510.8710.9510.2010.2031,979
6/18/201510.9010.9210.8610.9025,715
6/17/201510.8910.9510.8910.906,816
6/16/201510.8510.9310.8510.9011,631
6/15/201511.0011.0010.7710.9021,354
6/12/201510.7211.4010.5811.203,482
6/11/201511.3511.3511.0011.002,141
6/10/201510.4911.1810.4810.903,400
6/9/201510.4910.6510.4010.447,683
6/8/201510.5010.5010.2010.3513,763
6/5/201510.9911.0310.9710.971,017
6/4/201511.0811.1010.9710.971,610
6/3/201511.2411.2411.2411.240
6/2/201511.3111.3111.2311.243,501
6/1/201511.2511.2511.2511.25540
5/29/201511.5511.5511.5511.55456
5/28/201511.1811.5511.1811.551,075
5/27/201511.1011.3411.0511.05993
5/26/201511.0611.0611.0511.05400
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!