$11.09 -0.03 (%) Mackinac Financial Corp - NASDAQ

Jun. 24, 2016 | 03:47 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
4/15/201511.0011.2511.0011.023,435
4/14/201511.0011.0011.0011.00325
4/13/201511.0011.0311.0011.03502
4/10/201511.0711.2511.0711.169,152
4/9/201511.2311.2311.1411.141,700
4/8/201511.7711.7711.3011.34507
4/7/201511.5811.5911.3211.328,569
4/6/201511.4211.4611.2511.2517,398
4/2/201511.3711.3711.3711.37103
4/1/201511.2511.4011.2511.401,201
3/31/201511.9011.9011.3011.391,702
3/30/201511.5011.7511.2511.252,464
3/27/201511.2511.3411.2511.254,828
3/26/201511.0311.2611.0011.253,706
3/25/201511.1411.1410.8510.966,451
3/24/201511.2911.3011.1511.153,474
3/23/201512.1312.1311.4011.431,372
3/20/201511.1612.5011.1512.3823,476
3/19/201511.1611.5511.1011.299,349
3/18/201511.0811.4510.8010.8519,382
3/17/201511.2611.4011.0511.058,501
3/16/201511.2611.4611.2511.413,478
3/13/201511.3511.6011.2511.265,920
3/12/201511.4711.4911.3011.402,810
3/11/201511.3811.5011.3011.504,266
3/10/201511.3511.3711.2611.361,360
3/9/201511.4811.4811.3511.352,738
3/6/201511.5011.5311.2511.532,441
3/5/201511.3011.3011.3011.30248
3/4/201511.2911.3011.2911.301,000
3/3/201511.7011.7011.0511.113,852
3/2/201511.6011.6011.6011.60128
2/27/201511.7011.7011.6011.601,983
2/26/201511.6011.6011.5811.581,231
2/25/201511.6511.6511.6511.65712
2/24/201511.6011.6011.6011.600
2/23/201511.6011.6011.6011.60397
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
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center