$10.50 0.00 (%) Mackinac Financial Corp - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
5/21/201412.2512.2512.2512.2575
5/20/201412.2512.2512.2512.250
5/19/201412.1012.3412.1012.252,732
5/16/201412.3612.3612.3612.360
5/15/201412.3612.3612.3612.3629
5/14/201412.3612.3612.3612.360
5/13/201412.3612.3612.3612.36800
5/12/201412.7512.7812.6912.691,592
5/9/201412.5012.9712.3312.97425
5/8/201412.5012.5512.2312.501,126
5/7/201412.3112.3112.3112.310
5/6/201412.2512.3112.0112.3140,396
5/5/201412.3312.5012.2612.384,578
5/2/201412.3912.5012.0712.352,093
5/1/201412.0112.9912.0112.431,298
4/30/201413.0013.0013.0013.003
4/29/201413.0013.0013.0013.00158
4/28/201413.7413.7513.4813.503,261
4/25/201412.6512.6512.6512.650
4/24/201412.6512.6512.6512.650
4/23/201412.6512.6512.6512.6595
4/22/201412.4512.7012.4512.651,613
4/21/201412.6312.6312.1812.635,668
4/17/201412.6312.6312.6312.630
4/16/201412.0012.7912.0012.6325,222
4/15/201412.0112.2011.6812.2014,489
4/14/201412.3913.2512.0012.1531,633
4/11/201413.6113.6512.2013.343,796
4/10/201413.3213.3213.3213.320
4/9/201413.0613.3213.0613.321,172
4/8/201412.1512.1512.1512.15388
4/7/201413.8813.8813.8813.8823
4/4/201413.4913.8813.4913.88475
4/3/201413.6513.7113.6513.71279
4/2/201412.7114.1912.7113.501,931
4/1/201412.9512.9512.6612.66402
3/31/201413.9214.1012.5212.548,157
3/28/201413.9913.9913.5013.501,982
3/27/201413.5015.0613.4713.789,053
3/26/201412.9913.0012.9812.981,426
3/25/201412.6012.6012.6012.60112
3/24/201413.4113.4512.3712.372,848
3/21/201413.4513.4513.4513.45249
3/20/201413.4813.7013.2513.706,839
3/19/201413.1013.8113.0513.255,386
3/18/201412.9512.9512.9512.95321
3/17/201412.1813.1012.1512.954,448
3/14/201412.2112.2312.2012.231,728
3/13/201412.0212.0211.9912.00901
3/12/201412.0912.0912.0112.021,790
3/11/201412.0012.2411.9012.02340,902
3/10/201411.8511.8511.8511.854,428
3/7/201411.9712.0011.9212.003,800
3/6/201411.9511.9511.9511.9545
3/5/201411.9511.9511.9511.951,000
3/4/201411.8511.9511.8511.955,174
3/3/201411.9212.1011.8511.8511,868
2/28/201411.9511.9511.9011.90436
2/27/201411.9011.9011.9011.900
2/26/201411.9011.9011.9011.90645
2/25/201411.9511.9511.9511.9535
2/24/201411.9511.9511.9511.951,150
2/21/201412.0012.0012.0012.001,823
2/20/201412.0912.0912.0912.09350
2/19/201412.1012.2012.0512.0817,490
2/18/201411.6512.2011.6512.0219,210
2/14/201411.4011.5911.4011.591,178
2/13/201411.1211.8911.1211.7531,135
2/12/201411.0011.0011.0011.001
2/11/201410.9511.2510.9511.0097,155
2/10/201410.7510.8510.6410.852,102
2/7/201410.5710.5710.5710.5785
2/6/201410.5710.5710.5710.570
2/5/201410.7810.7810.5710.571,850
2/4/201410.8510.8510.8510.851,095
2/3/201410.8510.8510.8510.85231
1/31/201410.8510.8510.7510.75962
1/30/201410.4310.8510.4310.65182,863
1/29/201410.8510.8510.1010.2593,059
1/28/201410.8610.8610.8610.860
1/27/201410.8610.8610.8610.860
1/24/201410.8610.8610.8610.860
1/23/201410.8610.8610.8610.86200
1/22/201410.8510.8510.8510.85100
1/21/201411.0511.0511.0511.050
1/17/201411.0311.0510.4311.055,102
1/16/201411.0011.0011.0011.000
1/15/201411.0011.0011.0011.000
1/14/201411.2511.2511.0011.002,200
1/13/201411.5211.5211.5211.521,884
1/10/201410.3910.3910.3910.391
1/9/201410.3110.4510.3110.39547
1/8/201410.1510.3510.1510.3512,204
1/7/201410.0210.029.9810.008,100
1/6/201410.0010.109.9510.0512,000
1/3/20149.9010.009.909.9528,869
1/2/20149.909.909.869.861,037
12/31/20139.769.909.769.906,989
12/30/20139.929.929.809.841,608
12/27/20139.909.909.909.90280
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!