$11.48 -0.12 (%) Mackinac Financial Corp - NASDAQ

Jul. 22, 2016 | 03:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
7/22/201611.4511.4911.4511.483,514
7/21/201611.5311.6011.4911.604,005
7/20/201611.6011.6011.5511.573,364
7/19/201611.6011.7211.5811.6517,685
7/18/201611.6011.6711.5711.6513,656
7/15/201611.4011.5911.4011.591,199
7/14/201611.2711.5011.2711.50684
7/13/201611.4811.6411.4211.64710
7/12/201611.4811.5811.4011.506,789
7/11/201611.0911.4311.0911.264,123
7/8/201611.0911.0911.0711.091,616
7/7/201611.0911.0911.0811.08353
7/6/201610.8211.1010.8211.105,470
7/5/201611.2011.2010.6410.853,130
7/1/201611.0111.0111.0111.010
6/30/201611.2011.2011.0111.012,271
6/29/201611.1511.2411.0511.244,659
6/28/201611.1111.2410.6111.185,577
6/27/201611.0011.4110.9011.1819,064
6/24/201611.1411.5611.0811.0911,051
6/23/201611.2411.5010.7311.127,870
6/22/201610.9711.2910.9211.202,501
6/21/201611.4311.6610.8311.462,474
6/20/201611.0611.5010.9411.434,045
6/17/201610.7911.3710.7911.1173,361
6/16/201610.9211.0710.5610.9018,515
6/15/201610.6511.0510.6510.8912,637
6/14/201611.0411.0710.9111.066,764
6/13/201611.5511.7111.0011.0910,206
6/10/201611.6311.6311.1711.495,647
6/9/201611.6511.6510.8511.4017,130
6/8/201611.7511.7910.5611.2213,123
6/7/201610.5411.9710.4811.1513,530
6/6/201610.4310.7510.4310.6010,122
6/3/201610.6310.6310.5010.516,820
6/2/201610.8010.8010.5410.5424,932
6/1/201610.5710.6510.5110.596,489
5/31/201610.6510.8710.5910.878,292
5/27/201610.6410.6510.6410.65671
5/26/201610.6010.6910.6010.691,800
5/25/201610.7510.7510.6810.683,204
5/24/201610.5410.7510.4910.759,875
5/23/201610.3810.5610.3810.56332
5/20/201610.3710.3710.3710.37247
5/19/201610.4810.4810.4810.48240
5/18/201610.3810.3810.3810.38125
5/17/201610.5110.6010.2610.3612,968
5/16/201610.6010.6010.5910.591,947
5/13/201610.5210.6110.5210.555,583
5/12/201610.5210.5410.5110.51484
5/11/201610.5510.5510.5010.543,027
5/10/201610.5510.5510.5010.512,779
5/9/201610.5010.5910.5010.582,531
5/6/201610.5210.6210.5010.612,300
5/5/201610.6110.6110.6110.6174
5/4/201610.6510.6510.5010.614,469
5/3/201610.6010.6310.5010.5011,356
5/2/201610.5910.5910.5510.55264
4/29/201610.5010.6710.5010.545,262
4/28/201610.4910.5010.4310.5018,605
4/27/201610.2810.5010.2810.436,409
4/26/201610.2210.4510.2210.451,009
4/25/201610.3010.3210.2510.3041,148
4/22/201610.3610.3710.2210.30728
4/21/201610.3610.3610.3610.36540
4/20/201610.3710.3710.1310.322,825
4/19/201610.3410.3410.2310.26568
4/18/201610.3710.3710.2310.233,948
4/15/201610.1710.4710.1710.278,311
4/14/201610.1010.1510.0610.1013,768
4/13/201610.1910.1910.0910.095,047
4/12/201610.1010.1010.0610.1019,695
4/11/201610.0010.1410.0010.14651
4/8/201610.0810.2010.0010.2014,004
4/7/201610.1910.1910.1210.122,100
4/6/201610.1110.2010.1110.152,068
4/5/201610.2010.2010.0210.162,366
4/4/201610.9310.9310.2210.223,244
4/1/201610.2710.2710.1610.251,367
3/31/201610.3510.4510.2510.253,824
3/30/201610.3510.3810.3410.343,669
3/29/201610.3410.4710.2910.2916,141
3/28/201610.5810.5810.5810.58245
3/24/201610.4910.5810.4910.58808
3/23/201610.4210.4210.3910.39556
3/22/201610.3910.5010.3510.406,954
3/21/201610.4310.7010.2710.286,877
3/18/201610.4010.4010.3310.33247
3/17/201610.5310.5310.2110.401,383
3/16/201610.2610.4210.2610.42447
3/15/201610.4510.4610.4510.45884
3/14/201610.4510.4510.4510.4532
3/11/201610.6110.6110.4510.4510,199
3/10/201610.5910.5910.5910.59229
3/9/201610.6510.6510.6510.65235
3/8/201610.7110.9310.3610.774,339
3/7/201610.6710.8310.2510.834,550
3/4/201611.6911.6910.4510.902,963
3/3/201610.7511.0410.3610.6522,030
3/2/201610.4610.8710.2410.879,167
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center