$11.76 0.00 (%) Mackinac Financial Corp - NASDAQ

Jul. 26, 2016 | 04:00 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
3/4/201611.6911.6910.4510.902,963
3/3/201610.7511.0410.3610.6522,030
3/2/201610.4610.8710.2410.879,167
3/1/201610.7510.7510.2810.28875
2/29/201610.2510.9910.2410.254,507
2/26/201610.0210.2710.0210.244,144
2/25/201610.0010.0010.0010.00246,916
2/24/201610.0010.009.9910.004,008
2/23/20169.989.989.949.94351
2/22/20169.9010.029.909.9113,013
2/19/20169.9910.039.919.9119,659
2/18/201610.1110.119.929.92124,746
2/17/201610.0010.6310.0010.113,026
2/16/201610.2510.2510.0310.101,751
2/12/201610.6010.6010.6010.600
2/11/201610.6010.6010.6010.600
2/10/201610.5010.6010.1510.601,236
2/9/201610.3910.3910.0710.071,014
2/8/201610.3410.3410.3410.34195
2/5/201610.2410.2410.2310.242,441
2/4/201610.1810.1910.1810.181,642
2/3/201610.1610.1610.1610.16246
2/2/201610.2010.2010.0510.135,303
2/1/201610.5310.5310.2010.202,419
1/29/201610.8110.8110.5010.5012,995
1/28/201610.8110.8110.8110.8130
1/27/201610.8510.8710.8110.812,363
1/26/201611.1911.1911.1911.19283
1/25/201610.8210.8210.8210.82153
1/22/201611.6111.6110.7810.78648
1/21/201610.7511.3810.7511.351,208
1/20/201610.7510.7510.7510.75452
1/19/201610.8911.0510.8311.0010,189
1/15/201610.8210.8310.8210.83405
1/14/201611.2011.2910.9911.054,230
1/13/201611.4011.4211.1911.2022,204
1/12/201611.2011.3511.1511.3516,836
1/11/201611.1811.4611.1011.358,737
1/8/201611.5311.5311.3011.3010,235
1/7/201611.3511.3511.2411.2812,589
1/6/201611.5011.5011.5011.50151
1/5/201611.4511.4511.3411.352,005
1/4/201611.4911.4911.4911.49300
12/31/201511.4011.8811.4011.491,561
12/30/201511.2611.2611.2611.26402
12/29/201511.7611.7611.2211.22937
12/28/201511.3011.4511.0511.051,507
12/24/201511.3011.3011.3011.30260
12/23/201511.2111.2111.2111.21297
12/22/201511.2111.2111.2111.21238
12/21/201511.5411.6311.5411.63578
12/18/201511.3011.5911.3011.596,329
12/17/201511.4811.4811.3011.313,207
12/16/201511.4211.4311.3211.43621
12/15/201511.6111.8811.6111.88273
12/14/201511.7411.7411.4311.444,008
12/11/201511.5812.0311.5711.5712,081
12/10/201511.6011.7411.5911.741,332
12/9/201511.7511.7511.6111.665,753
12/8/201511.6111.6711.6111.671,136
12/7/201511.6111.6111.6111.61182
12/4/201511.9311.9311.9311.93265
12/3/201511.9111.9911.7211.724,046
12/2/201511.7411.7411.7411.74337
12/1/201511.9811.9811.7411.76986
11/30/201511.4011.8911.3911.8016,201
11/27/201511.3511.4011.3511.401,658
11/25/201511.4011.5011.3711.3713,035
11/24/201511.4011.4011.4011.40454
11/23/201511.4711.4711.4711.47311
11/20/201511.5011.5011.4811.48457
11/19/201511.5311.5311.4511.454,958
11/18/201511.8911.8911.4311.43960
11/17/201511.3511.7011.3511.70403
11/16/201511.4011.6311.3411.583,292
11/13/201511.5811.6011.4511.602,766
11/12/201511.3111.7711.3011.7113,329
11/11/201511.5811.6511.3111.317,357
11/10/201511.7611.7611.3511.356,940
11/9/201511.0012.0011.0011.4610,432
11/6/201510.6611.2910.2011.00193,199
11/5/201510.6610.6610.6610.6688
11/4/201510.6610.6610.6610.66158
11/3/201510.6410.7710.6410.701,484
11/2/201510.9510.9510.6210.621,910
10/30/201510.6010.6010.3210.321,815
10/29/201510.5010.5010.5010.5010
10/28/201510.5010.5510.3510.502,256
10/27/201510.3210.3410.3210.34275
10/26/201510.3310.3310.3310.33243
10/23/201510.3210.4110.3210.36512
10/22/201510.2710.2810.2710.2833,549
10/21/201510.3110.4010.3110.40302
10/20/201510.2010.4310.2010.43718
10/19/201510.2110.4210.2110.402,648
10/16/201510.3710.3710.0010.003,937
10/15/201510.3310.369.9110.0018,804
10/14/201510.4810.4810.3110.3410,370
10/13/201510.3110.3110.3110.31646
10/12/201510.5610.6010.3110.5014,178
Trading Center