$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
1/6/20125.295.295.295.29100
1/5/20125.125.125.125.120
1/4/20125.125.125.125.12551
1/3/20125.085.175.065.101,700
12/30/20115.445.445.425.42251
12/29/20115.085.185.085.18600
12/28/20115.005.354.995.352,860
12/27/20115.055.055.055.050
12/23/20115.045.055.045.05400
12/22/20115.455.455.005.001,168
12/21/20115.605.605.105.171,300
12/20/20115.885.885.135.324,121
12/19/20115.255.255.255.250
12/16/20115.945.945.255.25600
12/15/20115.005.035.005.00600
12/14/20114.854.854.854.850
12/13/20115.105.104.854.851,676
12/12/20115.255.255.255.250
12/9/20115.255.255.255.252,000
12/8/20115.255.255.255.250
12/7/20115.255.255.255.250
12/6/20115.255.255.255.250
12/5/20115.255.255.255.250
12/2/20115.235.445.235.252,633
12/1/20115.625.625.625.620
11/30/20115.625.625.625.62151
11/29/20115.045.045.045.04100
11/28/20115.005.005.005.00700
11/25/20115.005.005.005.000
11/23/20115.005.005.005.00200
11/22/20114.815.104.805.00800
11/21/20115.535.535.535.53100
11/18/20115.155.154.904.903,848
11/17/20114.904.954.904.901,256
11/16/20115.505.505.505.500
11/15/20115.425.505.255.50847
11/14/20114.905.004.905.002,825
11/11/20115.005.005.005.000
11/10/20115.005.005.005.000
11/9/20115.005.005.005.000
11/8/20115.155.155.005.001,001
11/7/20115.525.525.525.520
11/4/20115.525.525.525.520
11/3/20115.525.525.525.520
11/2/20115.525.525.525.520
11/1/20115.525.525.525.520
10/31/20115.545.545.525.52294
10/28/20115.005.005.005.00300
10/27/20115.035.034.634.991,160
10/26/20115.005.005.005.000
10/25/20115.005.005.005.00100
10/24/20115.025.025.025.020
10/21/20115.025.025.025.020
10/20/20115.025.025.025.020
10/19/20115.025.025.025.02248
10/18/20115.145.144.844.841,920
10/17/20115.035.035.035.030
10/14/20115.035.035.035.030
10/13/20115.035.035.035.030
10/12/20115.135.135.035.03200
10/11/20115.145.145.035.062,400
10/10/20115.015.065.005.022,213
10/7/20115.005.005.005.002,000
10/6/20115.465.465.465.460
10/5/20115.465.465.465.460
10/4/20115.465.465.465.460
10/3/20115.465.465.465.460
9/30/20115.495.495.465.46414
9/29/20114.964.964.964.960
9/28/20114.964.964.964.960
9/27/20114.964.964.964.960
9/26/20114.984.984.964.96540
9/23/20115.005.005.005.000
9/22/20115.005.005.005.000
9/21/20115.005.005.005.00400
9/20/20115.235.255.235.25800
9/19/20115.505.505.505.50300
9/16/20115.505.505.505.50659
9/15/20115.505.505.505.500
9/14/20115.535.535.505.501,000
9/13/20115.555.555.535.531,100
9/12/20115.655.655.505.601,655
9/9/20115.595.595.595.590
9/8/20115.535.595.505.591,900
9/7/20115.505.605.505.601,851
9/6/20115.505.505.505.500
9/2/20115.505.505.505.500
9/1/20115.505.505.505.50241
8/31/20115.405.405.405.400
8/30/20115.405.405.405.400
8/29/20115.405.405.405.400
8/26/20115.405.405.405.400
8/25/20115.405.405.405.400
8/24/20115.405.405.405.400
8/23/20115.405.405.405.400
8/22/20115.995.995.405.401,100
8/19/20115.605.605.605.600
8/18/20115.605.605.605.600
8/17/20115.605.605.605.600
8/16/20115.605.605.605.605,200
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center