$13.15 -0.15 (%) Mackinac Financial Corp - NASDAQ

Jan. 20, 2017 | 03:39 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center