$10.93 0.00 (%) Mackinac Financial Corp - NASDAQ

Oct. 20, 2014 | 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
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
12/24/20127.007.007.007.000
12/21/20127.257.256.917.001,475
12/20/20127.007.076.997.036,361
12/19/20126.816.816.816.810
12/18/20126.926.926.816.814,031
12/17/20127.007.007.007.00104
12/14/20126.907.086.907.08750
12/13/20127.087.087.087.081,000
12/12/20127.077.087.077.081,100
12/11/20127.077.077.077.070
12/10/20127.087.087.077.07951
12/7/20127.087.087.087.080
12/6/20127.087.087.087.081,133
12/5/20127.187.187.187.180
12/4/20127.187.187.187.180
12/3/20127.187.187.187.18220
11/30/20127.077.237.077.16523
11/29/20127.107.107.107.1012,663
11/28/20127.207.207.207.200
11/27/20127.177.206.907.201,100
11/26/20127.257.257.007.258,293
11/23/20127.257.257.257.250
11/21/20127.257.257.257.250
11/20/20127.107.257.097.25300
11/19/20126.837.076.837.07500
11/16/20127.087.087.087.08500
11/15/20127.007.106.467.081,491
11/14/20127.187.186.997.114,140
11/13/20127.217.236.857.191,395
11/12/20127.237.237.237.23100
11/9/20127.227.256.957.193,100
11/8/20127.267.267.167.255,015
11/7/20127.257.257.257.251,000
11/6/20127.277.277.247.2514,000
11/5/20127.257.457.257.452,096
11/2/20127.297.297.297.290
11/1/20127.297.297.297.291,400
10/31/20127.497.497.367.361,986
10/26/20127.427.507.427.502,800
10/25/20127.597.597.597.590
10/24/20127.597.597.597.590
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center