Mackinac Financial Corporation Historical Stock Prices

MFNC 
$12.63
*  
0.43
 negative 
3.52%
Get MFNC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  12.19  12.79  12  12.63 25,222
04/16/2014 12 12.79 12 12.63 25,222
04/15/2014 12.005 12.2 11.68 12.2 14,489
04/14/2014 12.39 13.25 12 12.145 31,633
04/11/2014 13.61 13.6499 12.201 13.34 3,796
04/10/2014 13.32 13.32 13.32 13.32 00
04/09/2014 13.06 13.32 13.06 13.32 1,172
04/08/2014 12.15 12.15 12.15 12.15 388
04/07/2014 13.88 13.88 13.88 13.88 00
04/04/2014 13.49 13.88 13.49 13.88 475
04/03/2014 13.65 13.71 13.65 13.71 279
04/02/2014 12.71 14.19 12.71 13.5 1,931
04/01/2014 12.95 12.95 12.66 12.66 402
03/31/2014 13.92 14.1 12.52 12.54 8,157
03/28/2014 13.99 13.99 13.5 13.5 1,982
03/27/2014 13.5 15.06 13.47 13.78 9,053
03/26/2014 12.991 13 12.98 12.98 1,426
03/25/2014 12.6 12.6 12.6 12.6 112
03/24/2014 13.41 13.45 12.37 12.37 2,848
03/21/2014 13.45 13.45 13.45 13.45 249
03/20/2014 13.475 13.7 13.2501 13.7 6,839
03/19/2014 13.1 13.81 13.05 13.25 5,386
03/18/2014 12.95 12.95 12.95 12.95 321
03/17/2014 12.18 13.1 12.15 12.95 4,448
03/14/2014 12.21 12.2299 12.2 12.2299 1,728
03/13/2014 12.02 12.02 11.99 12 901
03/12/2014 12.09 12.09 12.01 12.02 1,790
03/11/2014 12 12.24 11.9 12.02 340,902
03/10/2014 11.85 11.85 11.85 11.85 4,428
03/07/2014 11.97 11.9996 11.92 11.9996 3,800
03/06/2014 11.95 11.95 11.95 11.95 00
03/05/2014 11.95 11.95 11.95 11.95 1,000
03/04/2014 11.8501 11.95 11.8501 11.9499 5,174
03/03/2014 11.92 12.1 11.85 11.85 11,868
02/28/2014 11.95 11.95 11.9 11.9 436
02/27/2014 11.9 11.9 11.9 11.9 00
02/26/2014 11.9 11.9 11.9 11.9 645
02/25/2014 11.95 11.95 11.95 11.95 00
02/24/2014 11.95 11.95 11.95 11.95 1,150
02/21/2014 11.999 12 11.999 12 1,823
02/20/2014 12.09 12.09 12.09 12.09 350
02/19/2014 12.1 12.2 12.05 12.075 17,490
02/18/2014 11.65 12.2 11.65 12.02 19,210
02/14/2014 11.401 11.59 11.401 11.59 1,178
02/13/2014 11.12 11.89 11.12 11.75 31,135
02/12/2014 11 11 11 11 00
02/11/2014 10.95 11.25 10.95 11 97,155
02/10/2014 10.75 10.85 10.64 10.85 2,102
02/07/2014 10.57 10.57 10.57 10.57 00
02/06/2014 10.57 10.57 10.57 10.57 00
02/05/2014 10.78 10.78 10.57 10.57 1,850
02/04/2014 10.8496 10.8499 10.8496 10.8499 1,095
02/03/2014 10.8499 10.8499 10.8499 10.8499 231
01/31/2014 10.85 10.85 10.75 10.75 962
01/30/2014 10.43 10.85 10.43 10.65 182,863
01/29/2014 10.85 10.85 10.1 10.25 93,059
01/28/2014 10.86 10.86 10.86 10.86 00
01/27/2014 10.86 10.86 10.86 10.86 00
01/24/2014 10.86 10.86 10.86 10.86 00
01/23/2014 10.86 10.86 10.86 10.86 200
01/22/2014 10.85 10.85 10.85 10.85 100
01/21/2014 11.05 11.05 11.05 11.05 00
01/17/2014 11.03 11.05 10.425 11.05 5,102
01/16/2014 11 11 11 11 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 your brokers before you trade


Want to trade FX?