$11.50 +0.20 (%) Mackinac Financial Corp - NASDAQ

Aug. 26, 2016 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
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
10/9/201510.4010.4010.4010.400
10/8/201510.6010.6110.4010.401,214
10/7/201510.5410.5410.5110.51683
10/6/201510.6110.6110.2610.47801
10/5/201510.0610.0610.0610.060
10/2/201510.0610.0610.0610.060
10/1/201510.0710.2610.0410.063,830
9/30/201510.1010.3510.0910.102,916
9/29/201510.0010.1510.0010.007,524
9/28/201510.3410.3510.1810.343,192
9/25/201510.0410.4410.0410.44902
9/24/201510.3010.309.9010.2140,712
9/23/201510.4510.4510.2010.203,101
9/22/201510.3610.3610.3610.36290
9/21/201510.6010.6010.4010.422,125
9/18/201510.2110.6110.2010.615,421
9/17/201510.3810.3810.2710.30890
9/16/201510.4010.4010.2510.2565,313
9/15/201510.4010.4010.3510.35668
9/14/201510.4010.4110.4010.402,826
9/11/201510.4010.4010.3210.35721
9/10/201510.1710.6510.1710.659,843
9/9/201510.2510.3510.1010.102,692
9/8/201510.4110.4110.3310.353,275
9/4/201510.4710.4710.4710.470
9/3/201510.4010.4710.4010.47262
9/2/201510.6510.6510.4210.431,264
9/1/201510.4610.6510.2510.629,243
8/31/201510.6510.6510.5010.501,633
8/28/201510.5010.5510.4710.472,625
8/27/201510.6110.6110.5010.504,500
8/26/201510.6510.6510.5010.505,695
8/25/201510.8010.8010.5010.505,398
8/24/201510.0110.0110.0110.010
8/21/201510.5010.5110.5010.504,994
8/20/201510.5010.5010.5010.50110
8/19/201510.5110.5110.5110.510
8/18/201510.5210.5210.5110.51538
8/17/201510.7510.7510.7510.750
8/14/201510.6410.7510.6010.7511,579
8/13/201510.6510.6510.6510.65406
8/12/201510.6010.7110.6010.652,100
8/11/201510.6010.6010.6010.60356
8/10/201510.6310.9110.6310.793,246
8/7/201510.6510.6510.6510.65100
8/6/201510.7510.7510.6010.605,723
8/5/201510.8010.8010.0010.74349,520
8/4/201510.5910.6010.5510.551,751
8/3/201510.6010.6410.6010.602,306
7/31/201510.7710.7710.5010.64563
7/30/201510.5010.5010.5010.50163
7/29/201510.5410.5410.5410.540
7/28/201510.5410.5410.5410.54111
7/27/201510.6510.7110.6110.651,796
7/24/201510.7310.8010.6510.787,982
7/23/201510.7710.8010.7710.80630
7/22/201510.6810.8510.6610.8223,609
7/21/201510.6010.9010.5410.549,409
7/20/201510.7110.9010.7110.722,153
7/17/201510.7010.7010.7010.700
7/16/201510.7010.7010.7010.701,051
7/15/201510.7510.8910.6010.601,598
7/14/201510.9610.9610.9610.960
7/13/201510.9610.9610.9610.96187
7/10/201510.6410.6410.6410.64318
7/9/201510.4310.4310.4010.421,968
7/8/201510.4510.5210.4510.522,166
7/7/201510.4010.5010.4010.50500
7/6/201510.3410.3410.3410.34219
7/2/201510.6110.8010.2910.5324,791
7/1/201510.6010.6010.6010.60188
6/30/201510.8010.8010.5310.532,876
6/29/201510.8010.8010.5610.561,457
6/26/201510.9010.9010.8510.89832
6/25/201510.9010.9010.5310.531,378
6/24/201510.1210.9010.1210.633,002
6/23/201510.7510.7910.3410.3610,897
6/22/201510.4910.8010.4910.763,047
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center