$11.75 +0.50 (%) Mackinac Financial Corp - NASDAQ

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
3/7/20126.406.406.406.400
3/6/20126.406.406.406.40400
3/5/20126.406.406.406.40150
3/2/20126.456.456.356.352,380
3/1/20126.686.696.206.453,000
2/29/20126.866.866.656.68944
2/28/20126.756.846.756.84200
2/27/20126.896.896.456.753,129
2/24/20126.247.206.247.203,680
2/23/20126.156.156.156.150
2/22/20126.156.156.156.150
2/21/20126.156.156.156.150
2/17/20126.156.156.156.150
2/16/20126.066.235.506.158,955
2/15/20126.166.206.166.2010,289
2/14/20126.176.176.176.170
2/13/20127.257.256.176.172,985
2/10/20127.437.437.437.430
2/9/20125.857.435.357.433,387
2/8/20125.305.305.305.30200
2/7/20125.455.455.455.450
2/6/20125.455.455.455.451,100
2/3/20125.455.455.435.451,500
2/2/20125.385.385.385.380
2/1/20125.385.385.385.380
1/31/20125.385.385.385.38178
1/30/20125.005.005.005.000
1/27/20125.005.005.005.000
1/26/20125.005.005.005.001,600
1/25/20125.055.055.055.050
1/24/20125.055.055.055.05248
1/23/20125.035.035.015.01200
1/20/20125.165.165.165.160
1/19/20125.165.165.165.160
1/18/20125.015.165.015.161,949
1/17/20125.265.305.265.30400
1/13/20125.005.005.005.00103
1/12/20125.355.355.355.350
1/11/20125.055.375.055.351,496
1/10/20125.155.255.115.11700
1/9/20125.395.395.395.39200
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center