$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
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 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center