$10.69 +0.01 (%) Mackinac Financial Corp - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFNC historical data

Date Open High Low Close Volume
1/8/201410.1510.3510.1510.3512,204
1/7/201410.0210.029.9810.008,100
1/6/201410.0010.109.9510.0512,000
1/3/20149.9010.009.909.9528,869
1/2/20149.909.909.869.861,037
12/31/20139.769.909.769.906,989
12/30/20139.929.929.809.841,608
12/27/20139.909.909.909.90280
12/26/20139.909.909.909.90101
12/24/20139.859.959.859.902,200
12/23/20139.7510.009.709.967,710
12/20/20139.709.809.709.701,315
12/19/20139.769.769.659.751,600
12/18/20139.749.909.639.654,349
12/17/20139.679.689.459.656,923
12/16/20139.7510.149.549.6710,424
12/13/20139.509.509.499.504,757
12/12/20139.409.409.409.400
12/11/20139.339.409.339.40400
12/10/20139.309.309.309.30300
12/9/20139.359.359.359.352
12/6/20139.359.399.359.352,480
12/5/20139.249.379.249.37400
12/4/20139.159.159.159.15300
12/3/20139.259.309.259.30800
12/2/20139.359.369.359.36500
11/29/20139.759.759.759.75300
11/27/20139.759.759.759.750
11/26/20139.509.839.509.755,517
11/25/20139.509.509.459.501,500
11/22/20139.519.519.519.51100
11/21/20139.659.659.659.650
11/20/20139.659.659.659.650
11/19/20139.519.659.519.6520,450
11/18/20139.239.509.239.5018,805
11/15/20139.179.179.159.15510
11/14/20139.179.179.179.17250
11/13/20139.309.309.309.300
11/12/20139.309.309.309.300
11/11/20139.309.309.309.300
11/8/20139.139.309.139.307,500
11/7/20139.109.109.109.100
11/6/20139.109.109.109.100
11/5/20139.109.119.109.10700
11/4/20139.199.199.159.1513,450
11/1/20139.159.159.159.150
10/31/20139.159.269.149.1511,867
10/30/20139.149.339.149.33305
10/29/20139.059.159.059.151,842
10/28/20139.059.319.059.1015,200
10/25/20139.009.009.009.000
10/24/20138.859.008.749.0017,102
10/23/20138.798.798.798.79300
10/22/20138.808.948.808.94400
10/21/20138.748.758.748.75600
10/18/20138.758.758.758.750
10/17/20138.758.758.758.7513,372
10/16/20138.758.788.748.783,419
10/15/20138.788.808.758.751,050
10/14/20138.808.808.808.800
10/11/20138.698.908.698.808,385
10/10/20138.658.958.388.9019,654
10/9/20138.608.758.608.602,299
10/8/20138.668.758.628.62699
10/7/20138.858.858.578.602,598
10/4/20139.009.009.009.000
10/3/20139.009.009.009.001,234
10/2/20139.059.098.899.098,800
10/1/20139.009.009.009.00200
9/30/20139.299.299.099.105,172
9/27/20139.049.049.049.04100
9/26/20139.129.129.019.01300
9/25/20139.259.279.259.277,600
9/24/20139.239.259.209.2011,445
9/23/20139.049.209.009.2013,076
9/20/20139.009.009.009.001,219
9/19/20139.459.459.459.450
9/18/20139.029.459.029.45300
9/17/20139.029.459.029.301,025
9/16/20139.519.519.009.293,675
9/13/20139.519.519.519.510
9/12/20139.519.519.519.510
9/11/20139.519.519.519.510
9/10/20139.549.549.519.51300
9/9/20139.229.479.209.462,300
9/6/20139.449.449.449.440
9/5/20139.449.449.449.440
9/4/20139.449.449.449.440
9/3/20139.159.449.159.44352
8/30/20139.529.529.499.49264
8/29/20139.519.519.509.50200
8/28/20139.419.419.419.41256
8/27/20139.469.469.469.460
8/26/20139.469.469.469.460
8/23/20139.469.469.469.46158
8/22/20139.529.529.529.520
8/21/20139.409.579.409.521,400
8/20/20139.629.629.359.50800
8/19/20139.4310.099.379.6111,153
8/16/20139.449.449.449.440
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center