$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
10/23/20127.597.597.597.590
10/22/20127.437.597.437.59300
10/19/20127.507.507.367.361,200
10/18/20127.507.507.507.50100
10/17/20127.677.677.677.67800
10/16/20127.517.657.517.653,485
10/15/20127.907.907.677.701,300
10/12/20127.787.787.787.780
10/11/20127.787.787.787.780
10/10/20127.787.787.787.78128
10/9/20127.707.707.707.700
10/8/20127.667.707.667.70680
10/5/20127.717.717.717.710
10/4/20127.617.717.617.711,300
10/3/20127.417.607.417.60200
10/2/20127.907.907.887.88254
10/1/20127.367.367.367.363,220
9/28/20127.607.607.607.600
9/27/20127.607.607.607.60205
9/26/20127.757.757.757.750
9/25/20127.757.757.757.750
9/24/20127.757.757.757.750
9/21/20127.807.807.757.752,000
9/20/20127.607.607.607.60796
9/19/20127.607.617.607.602,400
9/18/20127.497.857.497.843,100
9/17/20127.307.307.307.300
9/14/20127.607.607.017.303,675
9/13/20127.657.657.657.65107
9/12/20127.857.857.757.753,500
9/11/20127.907.907.807.854,400
9/10/20127.917.917.917.910
9/7/20127.957.957.917.91925
9/6/20127.917.917.917.910
9/5/20127.917.917.917.911,000
9/4/20128.008.007.907.90550
8/31/20127.797.917.727.911,483
8/30/20127.737.807.727.723,424
8/29/20127.797.797.787.781,200
8/28/20127.507.507.507.50250
8/27/20127.807.807.807.802,401
8/24/20127.757.907.757.90900
8/23/20127.707.857.707.748,900
8/22/20127.607.857.607.832,827
8/21/20126.897.886.897.7430,311
8/20/20126.497.056.496.857,147
8/17/20126.416.476.406.474,200
8/16/20126.356.356.356.350
8/15/20126.356.356.356.35300
8/14/20126.356.356.356.350
8/13/20126.356.356.356.35300
8/10/20126.256.256.256.25500
8/9/20126.306.306.296.302,300
8/8/20126.496.496.496.490
8/7/20126.476.496.476.49500
8/6/20126.506.506.266.262,422
8/3/20125.755.755.755.750
8/2/20125.755.755.755.750
8/1/20125.755.755.755.75500
7/31/20126.056.506.006.471,961
7/30/20125.815.815.815.81100
7/27/20125.755.755.755.750
7/26/20125.906.255.755.756,078
7/25/20126.036.035.755.985,049
7/24/20126.016.016.016.01100
7/23/20125.886.505.886.2515,613
7/20/20125.805.955.805.9511,396
7/19/20125.715.715.715.71200
7/18/20125.725.725.725.720
7/17/20125.755.755.715.721,455
7/16/20126.006.006.006.000
7/13/20125.976.005.976.005,507
7/12/20125.755.755.755.750
7/11/20125.755.755.755.750
7/10/20125.755.755.755.750
7/9/20125.755.755.755.750
7/6/20125.785.785.755.75200
7/5/20125.855.855.855.852,000
7/3/20125.735.735.735.73100
7/2/20125.805.805.805.80100
6/29/20125.735.995.735.991,263
6/28/20125.735.735.735.73300
6/27/20125.995.995.995.990
6/26/20125.995.995.995.990
6/25/20125.995.995.995.99200
6/22/20125.995.995.995.990
6/21/20125.665.995.665.99800
6/20/20125.705.705.705.700
6/19/20125.705.705.705.700
6/18/20125.705.705.705.70300
6/15/20125.655.655.655.650
6/14/20125.655.655.655.650
6/13/20125.735.735.655.65902
6/12/20125.615.755.615.712,839
6/11/20125.755.755.755.75100
6/8/20125.685.685.685.680
6/7/20125.685.685.685.680
6/6/20125.685.685.685.68136
6/5/20125.685.685.685.681,000
6/4/20125.985.985.985.98100
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center