$11.50 -0.10 (%) Mackinac Financial Corp - NASDAQ

Dec. 19, 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
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
6/1/20126.006.006.006.00400
5/31/20126.056.056.056.05100
5/30/20126.096.096.066.061,500
5/29/20126.306.306.306.302,262
5/25/20126.726.726.176.45880
5/24/20126.216.216.216.21100
5/23/20126.206.206.206.205,300
5/22/20126.216.216.216.21116
5/21/20126.356.356.356.350
5/18/20126.356.356.356.350
5/17/20126.356.356.356.350
5/16/20126.356.356.356.350
5/15/20126.356.356.356.35300
5/14/20126.306.306.196.3026,968
5/11/20126.306.316.306.311,700
5/10/20126.506.506.306.374,540
5/9/20126.546.546.506.501,902
5/8/20126.606.606.606.602,000
5/7/20126.836.836.836.830
5/4/20126.876.876.836.83300
5/3/20126.876.876.876.87800
5/2/20126.606.606.606.60300
5/1/20126.516.516.516.51140
4/30/20126.866.866.866.86286
4/27/20126.876.876.876.87150
4/26/20126.897.006.897.009,804
4/25/20126.956.956.956.950
4/24/20126.307.006.306.952,071
4/23/20126.946.946.306.30709
4/20/20126.356.356.356.350
4/19/20126.356.356.356.350
4/18/20126.316.356.316.35300
4/17/20126.336.336.306.30230
4/16/20126.406.406.406.40300
4/13/20126.356.356.356.350
4/12/20126.356.356.356.351,709
4/11/20126.406.406.406.401,300
4/10/20126.406.406.406.40100
4/9/20126.406.606.306.603,600
4/5/20126.606.606.606.600
4/4/20126.806.806.606.6034,370
4/3/20127.067.286.906.906,205
4/2/20126.977.076.977.0638,247
3/30/20127.267.266.997.0017,884
3/29/20127.307.436.916.919,900
3/28/20127.007.747.007.0027,289
3/27/20127.037.037.037.030
3/26/20126.717.036.717.03700
3/23/20127.007.406.736.864,100
3/22/20126.656.656.656.650
3/21/20126.656.656.656.650
3/20/20126.406.656.406.65800
3/19/20126.407.226.406.743,200
3/16/20126.406.406.406.4027,500
3/15/20126.326.406.326.40400
3/14/20126.206.396.206.313,665
3/13/20126.706.706.706.700
3/12/20126.706.706.706.700
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center