MACKINAC FINANCIAL $8.70

up +0.05


17/6/2013 04:17 PM  |  NASDAQ : MFNC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

MFNC historical data

Date Open High Low Close Volume
6/17/2013 8.70 8.70 8.70 8.70 1
6/14/2013 8.65 8.65 8.65 8.65 10
6/13/2013 8.85 8.85 8.85 8.85 0
6/12/2013 8.85 8.85 8.85 8.85 0
6/11/2013 8.85 8.85 8.85 8.85 0
6/10/2013 8.85 8.85 8.85 8.85 0
6/7/2013 8.85 8.85 8.85 8.85 6
6/6/2013 8.80 8.85 8.80 8.85 10
6/5/2013 8.75 8.75 8.75 8.75 0
6/4/2013 8.84 8.84 8.75 8.75 11
6/3/2013 8.85 8.85 8.80 8.85 21
5/31/2013 8.76 8.95 8.76 8.85 36
5/30/2013 8.95 8.96 8.94 8.95 24
5/29/2013 8.95 8.95 8.95 8.95 0
5/28/2013 8.95 8.95 8.95 8.95 3
5/24/2013 8.90 8.90 8.90 8.90 0
5/23/2013 8.90 8.90 8.90 8.90 0
5/22/2013 8.98 9.05 8.85 8.90 123
5/21/2013 9.04 9.04 9.04 9.04 0
5/20/2013 8.38 9.04 8.38 9.04 28
5/17/2013 8.63 8.65 8.45 8.45 15
5/16/2013 8.85 8.85 8.65 8.65 32
5/15/2013 8.49 8.65 8.49 8.64 15
5/14/2013 8.53 8.53 8.53 8.53 0
5/13/2013 8.53 8.53 8.53 8.53 1
5/10/2013 8.41 8.41 8.41 8.41 0
5/9/2013 8.32 8.44 8.32 8.41 37
5/8/2013 8.33 8.33 8.25 8.25 9
5/7/2013 8.55 8.55 8.25 8.35 30
5/6/2013 8.65 8.65 8.59 8.59 51
5/3/2013 8.62 8.65 8.60 8.65 20
5/2/2013 8.66 8.66 8.62 8.62 7
5/1/2013 8.80 8.80 8.61 8.67 29
4/30/2013 8.70 9.00 8.70 8.75 22
4/29/2013 8.91 8.91 8.91 8.91 1
4/26/2013 8.75 8.98 8.75 8.98 3
4/25/2013 8.76 8.93 8.75 8.93 11
4/24/2013 8.99 8.99 8.99 8.99 0
4/23/2013 8.99 8.99 8.99 8.99 4
4/22/2013 8.93 9.00 8.93 9.00 7
4/19/2013 8.87 8.87 8.85 8.85 7
4/18/2013 8.79 9.09 8.79 9.09 2
4/17/2013 8.78 9.10 8.61 9.10 21
4/16/2013 8.95 8.95 8.95 8.95 3
4/15/2013 9.05 9.05 8.95 8.95 15
4/12/2013 8.99 9.10 8.85 9.10 5
4/11/2013 9.03 9.03 9.03 9.03 0
4/10/2013 9.03 9.03 9.03 9.03 0
4/9/2013 9.03 9.03 9.03 9.03 0
4/8/2013 9.03 9.03 9.03 9.03 0
4/5/2013 9.01 9.03 9.01 9.03 5
4/4/2013 8.72 8.72 8.72 8.72 0
4/3/2013 9.02 9.02 8.72 8.72 6
4/2/2013 9.11 9.11 9.11 9.11 9
4/1/2013 9.25 9.25 9.25 9.25 3
3/28/2013 9.21 9.21 9.21 9.21 6
3/27/2013 8.86 9.21 8.86 9.21 4
3/26/2013 8.90 8.91 8.66 8.85 268
3/25/2013 9.00 9.00 9.00 9.00 0
3/22/2013 9.05 9.05 8.99 9.00 33
3/21/2013 8.83 9.22 8.83 9.22 42
3/20/2013 8.85 9.00 8.85 8.90 34
3/19/2013 8.94 8.94 8.94 8.94 1
3/18/2013 9.20 9.20 8.91 8.91 6
3/15/2013 9.25 9.25 8.85 9.25 8
3/14/2013 9.18 9.25 8.95 9.24 583
3/13/2013 9.14 9.19 9.14 9.14 11
3/12/2013 9.20 9.20 9.14 9.14 5
3/11/2013 8.96 9.20 8.96 9.20 6
3/8/2013 8.85 9.09 8.85 9.09 21
3/7/2013 8.65 8.90 8.65 8.90 16
3/6/2013 8.65 8.95 8.65 8.65 19
3/5/2013 8.51 8.65 8.45 8.65 32
3/4/2013 8.46 8.55 8.45 8.55 78
3/1/2013 8.55 8.55 8.37 8.55 18
2/28/2013 8.70 8.70 8.67 8.67 3
2/27/2013 8.50 8.50 8.50 8.50 6
2/26/2013 8.35 8.35 8.35 8.35 0
2/25/2013 8.35 8.35 8.35 8.35 1
2/22/2013 8.20 8.35 8.20 8.35 5
2/21/2013 8.55 8.55 8.25 8.25 11
2/20/2013 8.51 8.51 8.51 8.51 0
2/19/2013 8.55 8.55 8.29 8.51 13
2/15/2013 8.60 8.60 8.55 8.55 30
2/14/2013 8.52 8.60 8.50 8.60 15
2/13/2013 8.51 8.67 8.50 8.50 47
2/12/2013 8.44 8.55 8.44 8.55 116
2/11/2013 8.50 8.60 8.46 8.48 75
2/8/2013 8.50 8.50 8.50 8.50 0
2/7/2013 8.50 8.50 8.50 8.50 1
2/6/2013 8.40 8.40 8.00 8.40 10
2/5/2013 8.38 8.40 8.38 8.40 36
2/4/2013 8.50 8.50 8.40 8.49 134
2/1/2013 8.15 8.49 8.15 8.49 59
1/31/2013 7.90 8.15 7.90 8.15 114
1/30/2013 7.70 7.90 7.57 7.90 114
1/29/2013 7.74 7.76 7.74 7.76 10
1/28/2013 7.50 7.61 7.50 7.61 32
1/25/2013 7.25 7.40 7.25 7.40 39
1/24/2013 7.29 7.40 7.25 7.40 138
Marketplace
Trading Center