$11.50 -0.10 (%) Mackinac Financial Corp - NASDAQ

Dec. 19, 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
3/7/201411.9712.0011.9212.003,800
3/6/201411.9511.9511.9511.9545
3/5/201411.9511.9511.9511.951,000
3/4/201411.8511.9511.8511.955,174
3/3/201411.9212.1011.8511.8511,868
2/28/201411.9511.9511.9011.90436
2/27/201411.9011.9011.9011.900
2/26/201411.9011.9011.9011.90645
2/25/201411.9511.9511.9511.9535
2/24/201411.9511.9511.9511.951,150
2/21/201412.0012.0012.0012.001,823
2/20/201412.0912.0912.0912.09350
2/19/201412.1012.2012.0512.0817,490
2/18/201411.6512.2011.6512.0219,210
2/14/201411.4011.5911.4011.591,178
2/13/201411.1211.8911.1211.7531,135
2/12/201411.0011.0011.0011.001
2/11/201410.9511.2510.9511.0097,155
2/10/201410.7510.8510.6410.852,102
2/7/201410.5710.5710.5710.5785
2/6/201410.5710.5710.5710.570
2/5/201410.7810.7810.5710.571,850
2/4/201410.8510.8510.8510.851,095
2/3/201410.8510.8510.8510.85231
1/31/201410.8510.8510.7510.75962
1/30/201410.4310.8510.4310.65182,863
1/29/201410.8510.8510.1010.2593,059
1/28/201410.8610.8610.8610.860
1/27/201410.8610.8610.8610.860
1/24/201410.8610.8610.8610.860
1/23/201410.8610.8610.8610.86200
1/22/201410.8510.8510.8510.85100
1/21/201411.0511.0511.0511.050
1/17/201411.0311.0510.4311.055,102
1/16/201411.0011.0011.0011.000
1/15/201411.0011.0011.0011.000
1/14/201411.2511.2511.0011.002,200
1/13/201411.5211.5211.5211.521,884
1/10/201410.3910.3910.3910.391
1/9/201410.3110.4510.3110.39547
1/8/201410.1510.3510.1510.3512,204
1/7/201410.0210.029.9810.008,100
1/6/201410.0010.109.9510.0512,000
1/3/20149.9010.009.909.9528,869
1/2/20149.909.909.869.861,037
12/31/20139.769.909.769.906,989
12/30/20139.929.929.809.841,608
12/27/20139.909.909.909.90280
12/26/20139.909.909.909.90101
12/24/20139.859.959.859.902,200
12/23/20139.7510.009.709.967,710
12/20/20139.709.809.709.701,315
12/19/20139.769.769.659.751,600
12/18/20139.749.909.639.654,349
12/17/20139.679.689.459.656,923
12/16/20139.7510.149.549.6710,424
12/13/20139.509.509.499.504,757
12/12/20139.409.409.409.400
12/11/20139.339.409.339.40400
12/10/20139.309.309.309.30300
12/9/20139.359.359.359.352
12/6/20139.359.399.359.352,480
12/5/20139.249.379.249.37400
12/4/20139.159.159.159.15300
12/3/20139.259.309.259.30800
12/2/20139.359.369.359.36500
11/29/20139.759.759.759.75300
11/27/20139.759.759.759.750
11/26/20139.509.839.509.755,517
11/25/20139.509.509.459.501,500
11/22/20139.519.519.519.51100
11/21/20139.659.659.659.650
11/20/20139.659.659.659.650
11/19/20139.519.659.519.6520,450
11/18/20139.239.509.239.5018,805
11/15/20139.179.179.159.15510
11/14/20139.179.179.179.17250
11/13/20139.309.309.309.300
11/12/20139.309.309.309.300
11/11/20139.309.309.309.300
11/8/20139.139.309.139.307,500
11/7/20139.109.109.109.100
11/6/20139.109.109.109.100
11/5/20139.109.119.109.10700
11/4/20139.199.199.159.1513,450
11/1/20139.159.159.159.150
10/31/20139.159.269.149.1511,867
10/30/20139.149.339.149.33305
10/29/20139.059.159.059.151,842
10/28/20139.059.319.059.1015,200
10/25/20139.009.009.009.000
10/24/20138.859.008.749.0017,102
10/23/20138.798.798.798.79300
10/22/20138.808.948.808.94400
10/21/20138.748.758.748.75600
10/18/20138.758.758.758.750
10/17/20138.758.758.758.7513,372
10/16/20138.758.788.748.783,419
10/15/20138.788.808.758.751,050
10/14/20138.808.808.808.800
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center