$11.60 -0.15 (%) Mackinac Financial Corp - NASDAQ

Dec. 18, 2014 | 11:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
5/20/20138.389.048.389.042,750
5/17/20138.638.658.458.451,412
5/16/20138.858.858.658.653,200
5/15/20138.498.658.498.641,416
5/14/20138.538.538.538.530
5/13/20138.538.538.538.53100
5/10/20138.418.418.418.410
5/9/20138.328.448.328.413,604
5/8/20138.338.338.258.25832
5/7/20138.558.558.258.353,001
5/6/20138.658.658.598.595,081
5/3/20138.628.658.608.652,000
5/2/20138.668.668.628.62700
5/1/20138.808.808.618.672,831
4/30/20138.709.008.708.752,129
4/29/20138.918.918.918.91100
4/26/20138.758.988.758.98300
4/25/20138.768.938.758.931,046
4/24/20138.998.998.998.990
4/23/20138.998.998.998.99400
4/22/20138.939.008.939.00616
4/19/20138.878.878.858.85624
4/18/20138.799.098.799.09200
4/17/20138.789.108.619.102,100
4/16/20138.958.958.958.95300
4/15/20139.059.058.958.951,500
4/12/20138.999.108.859.10450
4/11/20139.039.039.039.030
4/10/20139.039.039.039.030
4/9/20139.039.039.039.030
4/8/20139.039.039.039.030
4/5/20139.019.039.019.03416
4/4/20138.728.728.728.720
4/3/20139.029.028.728.72525
4/2/20139.119.119.119.11900
4/1/20139.259.259.259.25250
3/28/20139.219.219.219.21600
3/27/20138.869.218.869.21400
3/26/20138.908.918.668.8526,779
3/25/20139.009.009.009.000
3/22/20139.059.058.999.003,300
3/21/20138.839.228.839.224,200
3/20/20138.859.008.858.903,400
3/19/20138.948.948.948.94100
3/18/20139.209.208.918.91600
3/15/20139.259.258.859.25777
3/14/20139.189.258.959.2458,290
3/13/20139.149.199.149.141,025
3/12/20139.209.209.149.14500
3/11/20138.969.208.969.20550
3/8/20138.859.098.859.092,056
3/7/20138.658.908.658.901,532
3/6/20138.658.958.658.651,902
3/5/20138.518.658.458.653,200
3/4/20138.468.558.458.557,756
3/1/20138.558.558.378.551,800
2/28/20138.708.708.678.67224
2/27/20138.508.508.508.50600
2/26/20138.358.358.358.350
2/25/20138.358.358.358.35100
2/22/20138.208.358.208.35500
2/21/20138.558.558.258.251,060
2/20/20138.518.518.518.510
2/19/20138.558.558.298.511,300
2/15/20138.608.608.558.552,953
2/14/20138.528.608.508.601,500
2/13/20138.518.678.508.504,619
2/12/20138.448.558.448.5511,600
2/11/20138.508.608.468.487,498
2/8/20138.508.508.508.500
2/7/20138.508.508.508.50100
2/6/20138.408.408.008.40930
2/5/20138.388.408.388.403,552
2/4/20138.508.508.408.4913,350
2/1/20138.158.498.158.495,850
1/31/20137.908.157.908.1511,370
1/30/20137.707.907.577.9011,351
1/29/20137.747.767.747.761,000
1/28/20137.507.617.507.613,200
1/25/20137.257.407.257.403,874
1/24/20137.297.407.257.4013,775
1/23/20137.267.387.257.3511,207
1/22/20137.417.417.417.410
1/18/20137.417.417.417.410
1/17/20137.417.417.417.410
1/16/20137.197.417.157.411,034
1/15/20137.257.257.257.250
1/14/20137.257.257.257.250
1/11/20137.257.257.257.25675
1/10/20137.107.247.107.24800
1/9/20137.117.117.117.110
1/8/20137.117.117.117.110
1/7/20137.117.117.117.11400
1/4/20137.107.107.107.10500
1/3/20137.107.107.107.102,783
1/2/20137.097.097.097.090
12/31/20127.097.097.097.09146
12/28/20127.097.097.097.09222
12/27/20127.027.026.966.96300
12/26/20127.027.027.007.005,350
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center