$11.78 +0.10 (%) Mackinac Financial Corp - NASDAQ

Jul. 29, 2016 | 10:30 AM

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
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
6/19/201510.8710.9510.2010.2031,979
6/18/201510.9010.9210.8610.9025,715
6/17/201510.8910.9510.8910.906,816
6/16/201510.8510.9310.8510.9011,631
6/15/201511.0011.0010.7710.9021,354
6/12/201510.7211.4010.5811.203,482
6/11/201511.3511.3511.0011.002,141
6/10/201510.4911.1810.4810.903,400
6/9/201510.4910.6510.4010.447,683
6/8/201510.5010.5010.2010.3513,763
6/5/201510.9911.0310.9710.971,017
6/4/201511.0811.1010.9710.971,610
6/3/201511.2411.2411.2411.240
6/2/201511.3111.3111.2311.243,501
6/1/201511.2511.2511.2511.25540
5/29/201511.5511.5511.5511.55456
5/28/201511.1811.5511.1811.551,075
5/27/201511.1011.3411.0511.05993
5/26/201511.0611.0611.0511.05400
5/22/201511.2511.2611.2511.251,300
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center