Mackinac Financial Corporation Historical Stock Prices

MFNC 
$11.3
*  
0.34
3.1%
Get MFNC Alerts
*Delayed - data as of Sep. 22, 2014 11:20 ET  -  Find a broker to begin trading MFNC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MFNC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
11:20  10.84  11.7999  11.30  11.30 586
09/19/2014 10.84 11.85 10.84 11.01 12,467
09/18/2014 11.47 11.85 10.28 11.47 9,971
09/17/2014 11.7 11.7 11.29 11.43 2,189
09/16/2014 12 12 11.02 11.45 3,914
09/15/2014 12 12 11.9 11.9 3,911
09/12/2014 11.97 12 11.97 12 2,626
09/11/2014 11.3 12 11.3 12 3,580
09/10/2014 11.28 12 11.28 11.91 3,804
09/09/2014 11.62 11.99 11.26 11.67 3,152
09/08/2014 11.63 12 11.59 11.97 10,866
09/05/2014 11.35 11.35 11.35 11.35 652
09/04/2014 11.3 11.7 11.3 11.35 6,400
09/03/2014 11.1501 11.1501 11.15 11.1501 1,723
09/02/2014 11.325 11.325 11.325 11.325 00
08/29/2014 11.635 11.65 11.325 11.325 905
08/28/2014 11.63 11.64 11.63 11.64 529
08/27/2014 11.661 11.68 11.4 11.65 7,810
08/26/2014 11.38 11.68 11.38 11.49 7,319
08/25/2014 11.0001 11.0001 11.0001 11.0001 323
08/22/2014 11.9 11.9 11.7499 11.8 10,841
08/21/2014 11.75 11.7995 11.49 11.78 3,591
08/20/2014 11.49 11.49 11.49 11.49 00
08/19/2014 11.28 11.57 11.28 11.49 2,300
08/18/2014 11.6 11.6 11.6 11.6 00
08/15/2014 11.6 11.6 11.6 11.6 00
08/14/2014 11.75 11.75 11.6 11.6 2,550
08/13/2014 11.75 11.75 11.75 11.75 00
08/12/2014 11.75 11.75 11.75 11.75 26,153
08/11/2014 11.95 11.95 11.95 11.95 00
08/08/2014 11.95 11.95 11.95 11.95 00
08/07/2014 11.95 11.95 11.95 11.95 00
08/06/2014 11.95 11.95 11.95 11.95 00
08/05/2014 11.95 11.95 11.95 11.95 00
08/04/2014 11.951 11.951 11.95 11.95 1,494
08/01/2014 11.9 11.9 11.9 11.9 249
07/31/2014 11.95 11.95 11.9 11.9 1,345
07/30/2014 11.95 11.95 11.95 11.95 5,090
07/29/2014 12.15 12.15 12.149 12.149 500
07/28/2014 12.15 12.2 12.05 12.15 7,408
07/25/2014 12.5 12.5 12.5 12.5 00
07/24/2014 12.5 12.5 12.5 12.5 102
07/23/2014 12.5 12.5 12.5 12.5 00
07/22/2014 12.47 12.57 12.47 12.5 1,319
07/21/2014 12.74 12.743 12.59 12.599 1,326
07/18/2014 12.5 12.5 12.5 12.5 18,555
07/17/2014 13.5 13.5 13.21 13.21 479
07/16/2014 13.0862 13.0862 13.0862 13.0862 00
07/15/2014 13.04 13.0862 13.04 13.0862 847
07/14/2014 13.45 13.45 13.45 13.45 00
07/11/2014 13.45 13.45 13.45 13.45 00
07/10/2014 13.45 13.45 13.45 13.45 210
07/09/2014 13.7 13.7 12.26 12.355 1,703
07/08/2014 12.0501 12.0501 12.0501 12.0501 00
07/07/2014 12.0501 12.0501 12.0501 12.0501 148
07/03/2014 13.25 13.25 13.25 13.25 425
07/02/2014 13 13 13 13 00
07/01/2014 13.1 13.2 12.76 13 4,417
06/30/2014 13 13.38 12.1735 12.9 1,129
06/27/2014 12.16 12.16 12.16 12.16 1,363
06/26/2014 12.434 12.434 12.434 12.434 508
06/25/2014 13.47 13.47 13.05 13.05 1,426
06/24/2014 13.53 13.53 13.53 13.53 00
06/23/2014 13.53 13.53 13.53 13.53 00
06/20/2014 12.5 13.53 12.5 13.53 752
06/19/2014 12.78 12.78 12.78 12.78 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?