$11.62 +0.61 (%) Mackinac Financial Corp - NASDAQ

Sep. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
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
10/11/20138.698.908.698.808,385
10/10/20138.658.958.388.9019,654
10/9/20138.608.758.608.602,299
10/8/20138.668.758.628.62699
10/7/20138.858.858.578.602,598
10/4/20139.009.009.009.000
10/3/20139.009.009.009.001,234
10/2/20139.059.098.899.098,800
10/1/20139.009.009.009.00200
9/30/20139.299.299.099.105,172
9/27/20139.049.049.049.04100
9/26/20139.129.129.019.01300
9/25/20139.259.279.259.277,600
9/24/20139.239.259.209.2011,445
9/23/20139.049.209.009.2013,076
9/20/20139.009.009.009.001,219
9/19/20139.459.459.459.450
9/18/20139.029.459.029.45300
9/17/20139.029.459.029.301,025
9/16/20139.519.519.009.293,675
9/13/20139.519.519.519.510
9/12/20139.519.519.519.510
9/11/20139.519.519.519.510
9/10/20139.549.549.519.51300
9/9/20139.229.479.209.462,300
9/6/20139.449.449.449.440
9/5/20139.449.449.449.440
9/4/20139.449.449.449.440
9/3/20139.159.449.159.44352
8/30/20139.529.529.499.49264
8/29/20139.519.519.509.50200
8/28/20139.419.419.419.41256
8/27/20139.469.469.469.460
8/26/20139.469.469.469.460
8/23/20139.469.469.469.46158
8/22/20139.529.529.529.520
8/21/20139.409.579.409.521,400
8/20/20139.629.629.359.50800
8/19/20139.4310.099.379.6111,153
8/16/20139.449.449.449.440
8/15/20139.449.449.449.44529
8/14/20139.469.469.469.46800
8/13/20139.259.259.259.250
8/12/20139.159.259.159.2512,707
8/9/20139.159.159.159.155,100
8/8/20139.359.359.159.1510,200
8/7/20139.309.309.309.30400
8/6/20139.109.109.109.101,700
8/5/20139.149.239.109.101,700
8/2/20139.109.149.109.141,200
8/1/20139.219.259.119.11400
7/31/20139.169.299.059.1019,947
7/30/20139.109.509.079.1118,665
7/29/20138.899.258.899.0329,277
7/26/20138.818.818.618.61900
7/25/20138.938.938.938.930
7/24/20138.938.938.938.930
7/23/20138.938.938.938.930
7/22/20138.938.938.938.930
7/19/20138.938.938.938.930
7/18/20138.938.938.938.930
7/17/20139.059.058.878.935,849
7/16/20138.908.908.908.900
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center