$10.93 0.00 (%) Mackinac Financial Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
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
10/6/201411.0511.2910.1811.294,047
10/3/201411.0011.0011.0011.00104
10/2/201411.1311.5011.1011.503,585
10/1/201411.1511.3511.1511.281,404
9/30/201411.3011.3011.3011.30358
9/29/201411.3011.3011.3011.300
9/26/201411.2111.3511.2111.303,207
9/25/201411.5011.5011.1111.15768
9/24/201410.8511.5010.8511.503,320
9/23/201410.7411.5610.7411.303,578
9/22/201411.8011.8011.2611.621,095
9/19/201410.8411.8510.8411.0112,467
9/18/201411.4711.8510.2811.479,971
9/17/201411.7011.7011.2911.432,189
9/16/201412.0012.0011.0211.453,914
9/15/201412.0012.0011.9011.903,911
9/12/201411.9712.0011.9712.002,626
9/11/201411.3012.0011.3012.003,580
9/10/201411.2812.0011.2811.913,804
9/9/201411.6211.9911.2611.673,152
9/8/201411.6312.0011.5911.9710,866
9/5/201411.3511.3511.3511.35652
9/4/201411.3011.7011.3011.356,400
9/3/201411.1511.1511.1511.151,723
9/2/201411.3311.3311.3311.330
8/29/201411.6411.6511.3311.33905
8/28/201411.6311.6411.6311.64529
8/27/201411.6611.6811.4011.657,810
8/26/201411.3811.6811.3811.497,319
8/25/201411.0011.0011.0011.00323
8/22/201411.9011.9011.7511.8010,841
8/21/201411.7511.8011.4911.783,591
8/20/201411.4911.4911.4911.495
8/19/201411.2811.5711.2811.492,300
8/18/201411.6011.6011.6011.600
8/15/201411.6011.6011.6011.600
8/14/201411.7511.7511.6011.602,550
8/13/201411.7511.7511.7511.750
8/12/201411.7511.7511.7511.7526,153
8/11/201411.9511.9511.9511.950
8/8/201411.9511.9511.9511.950
8/7/201411.9511.9511.9511.950
8/6/201411.9511.9511.9511.9549
8/5/201411.9511.9511.9511.950
8/4/201411.9511.9511.9511.951,494
8/1/201411.9011.9011.9011.90249
7/31/201411.9511.9511.9011.901,345
7/30/201411.9511.9511.9511.955,090
7/29/201412.1512.1512.1512.15500
7/28/201412.1512.2012.0512.157,408
7/25/201412.5012.5012.5012.500
7/24/201412.5012.5012.5012.50102
7/23/201412.5012.5012.5012.507
7/22/201412.4712.5712.4712.501,319
7/21/201412.7412.7412.5912.601,326
7/18/201412.5012.5012.5012.5018,555
7/17/201413.5013.5013.2113.21479
7/16/201413.0913.0913.0913.0962
7/15/201413.0413.0913.0413.09847
7/14/201413.4513.4513.4513.4510
7/11/201413.4513.4513.4513.450
7/10/201413.4513.4513.4513.45210
7/9/201413.7013.7012.2612.361,703
7/8/201412.0512.0512.0512.050
7/7/201412.0512.0512.0512.05148
7/3/201413.2513.2513.2513.25425
7/2/201413.0013.0013.0013.0038
7/1/201413.1013.2012.7613.004,417
6/30/201413.0013.3812.1712.901,129
6/27/201412.1612.1612.1612.161,363
6/26/201412.4312.4312.4312.43508
6/25/201413.4713.4713.0513.051,426
6/24/201413.5313.5313.5313.5374
6/23/201413.5313.5313.5313.5310
6/20/201412.5013.5312.5013.53752
6/19/201412.7812.7812.7812.780
6/18/201412.7812.7812.7812.780
6/17/201412.1612.7812.1612.781,172
6/16/201411.5112.4411.3512.222,385
6/13/201412.6012.6012.6012.600
6/12/201412.6012.6012.6012.603
6/11/201412.6012.6012.6012.600
6/10/201412.6012.6012.6012.60125
6/9/201412.1312.1712.1312.17638
6/6/201412.1712.1712.1712.17400
6/5/201412.1712.1712.1712.170
6/4/201412.1712.1712.1712.170
6/3/201412.1712.1712.1712.1736
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center