$10.54 +0.04 (%) Mackinac Financial Corp - NASDAQ

Apr. 29, 2016 | 03:57 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
2/20/201511.6111.6511.6011.607,752
2/19/201511.6011.6011.6011.60256
2/18/201511.5011.6011.1011.101,531
2/17/201511.2611.3511.0011.352,199
2/13/201511.6111.6111.6111.610
2/12/201511.1211.6111.1211.61300
2/11/201511.5011.5011.2511.251,810
2/10/201511.0711.2211.0711.20683
2/9/201511.4011.4011.4011.400
2/6/201511.7011.7011.4011.401,995
2/5/201511.2112.0010.6410.641,572
2/4/201511.9811.9811.9811.980
2/3/201512.0012.0011.9611.982,100
2/2/201511.5811.9011.5811.635,661
1/30/201511.5011.5010.1811.501,645
1/29/201511.7511.7511.6011.60627
1/28/201512.5812.5810.7011.503,907
1/27/201511.6011.6311.6011.63728
1/26/201512.7212.7211.8011.915,840
1/23/201511.7011.7011.7011.70210
1/22/201511.6512.7511.2011.9510,671
1/21/201512.0012.0012.0012.001,010
1/20/201512.7512.7512.7512.759
1/16/201512.7512.7512.7512.75100
1/15/201512.2512.2512.2512.250
1/14/201512.3012.3012.2512.25322
1/13/201512.3512.3512.3512.35100
1/12/201511.9512.2111.6512.211,200
1/9/201512.2512.2512.1512.21717
1/8/201512.1012.1012.1012.101,005
1/7/201511.6611.6611.6611.6615
1/6/201511.6611.6611.6611.66516
1/5/201511.7311.7311.6511.652,510
1/2/201511.8011.8011.7511.759,915
12/31/201412.1012.1011.8511.851,603
12/30/201411.8511.8511.8511.851,482
12/29/201411.7511.7511.7511.753
12/26/201411.7511.7511.7511.750
12/24/201411.7511.7511.7511.751,253
12/23/201411.5011.5011.5011.501,264
12/22/201411.5012.1011.5012.101,655
12/19/201411.5511.8811.5011.50810
12/18/201411.6011.6011.6011.60292
12/17/201411.3011.7511.2511.7517,217
12/16/201411.0011.2511.0011.253,599
12/15/201411.1511.2511.0011.256,806
12/12/201411.0011.0011.0011.004,246
12/11/201411.2011.2010.7510.97409
12/10/201410.8511.4010.8511.006,541
12/9/201410.8210.8210.8210.826
12/8/201410.8310.8310.8210.82762
12/5/201411.1511.1511.1511.150
12/4/201411.1511.1511.1511.150
12/3/201411.1511.1511.1511.1557
12/2/201411.2011.2011.1511.15931
12/1/201411.8011.8011.8011.80107
11/28/201411.5011.8011.5011.801,720
11/26/201411.2511.2511.2511.25505
11/25/201410.8211.2210.8211.226,756
11/24/201410.7510.7610.7510.76700
11/21/201410.7710.7710.7710.770
11/20/201410.7710.8210.7410.777,671
11/19/201411.0011.2511.0011.222,000
11/18/201411.0011.0011.0011.00200
11/17/201410.7510.7510.7510.750
11/14/201410.7510.7510.7510.75500
11/13/201410.8010.8010.7510.751,098
11/12/201410.7510.7510.7510.750
11/11/201410.7510.7510.7510.750
11/10/201410.8010.9010.7510.752,800
11/7/201410.4010.859.9510.786,496
11/6/201410.7310.7310.7310.73151
11/5/201410.4010.4010.4010.40300
11/4/201410.0610.4610.0610.402,384
11/3/201410.4010.6710.3910.391,305
10/31/201410.7410.7410.7410.74804
10/30/201410.7510.7510.7510.750
10/29/201410.7510.7510.7510.750
10/28/201410.7510.7510.7510.75100
10/27/201410.1211.0010.1210.802,050
10/24/201410.9310.9310.9310.930
10/23/201410.9310.9310.9310.930
10/22/201410.9310.9310.9310.930
10/21/201410.9310.9310.9310.930
10/20/201410.8610.9310.8610.93761
10/17/201410.8410.8410.8410.84100
10/16/201410.8410.8410.8410.840
10/15/201410.8410.8410.8410.84122
10/14/201410.2310.7010.2310.50588
10/13/201411.0011.0011.0011.000
10/10/201411.0011.0011.0011.000
10/9/201411.0011.0011.0011.000
10/8/201411.0011.0011.0011.001
10/7/201410.8611.0010.8611.00421
10/6/201411.0511.2910.1811.294,047
10/3/201411.0011.0011.0011.00104
10/2/201411.1311.5011.1011.503,585
10/1/201411.1511.3511.1511.281,404
9/30/201411.3011.3011.3011.30358
9/29/201411.3011.3011.3011.300
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center