Historical Stock Prices

MFNC 
$10.53
*  
0.07
0.66%
Get MFNC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MFNC now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 10.61 10.8 10.29 10.53 24,791
07/01/2015 10.6 10.6 10.6 10.6 188
06/30/2015 10.8 10.8 10.53 10.53 2,876
06/29/2015 10.8 10.8 10.56 10.56 1,457
06/26/2015 10.9 10.9 10.85 10.89 832
06/25/2015 10.9 10.9 10.53 10.53 1,378
06/24/2015 10.12 10.9 10.12 10.63 3,002
06/23/2015 10.75 10.79 10.34 10.36 10,897
06/22/2015 10.49 10.8 10.49 10.76 3,047
06/19/2015 10.87 10.95 10.2 10.2 31,979
06/18/2015 10.9 10.92 10.86 10.9 25,715
06/17/2015 10.894 10.95 10.89 10.9 6,816
06/16/2015 10.85 10.93 10.85 10.9 11,631
06/15/2015 11 11 10.77 10.9 21,354
06/12/2015 10.72 11.3999 10.58 11.2 3,482
06/11/2015 11.35 11.35 11 11 2,141
06/10/2015 10.49 11.1812 10.48 10.9 3,400
06/09/2015 10.49 10.65 10.4 10.44 7,683
06/08/2015 10.499 10.5 10.2 10.35 13,763
06/05/2015 10.99 11.03 10.97 10.97 1,017
06/04/2015 11.0788 11.1023 10.9701 10.9701 1,610
06/03/2015 11.24 11.24 11.24 11.24 00
06/02/2015 11.31 11.31 11.23 11.24 3,501
06/01/2015 11.2501 11.2501 11.2501 11.2501 540
05/29/2015 11.55 11.55 11.55 11.55 456
05/28/2015 11.18 11.55 11.18 11.55 1,075
05/27/2015 11.1 11.34 11.05 11.05 993
05/26/2015 11.06 11.06 11.05 11.05 400
05/22/2015 11.25 11.26 11.25 11.25 1,300
05/21/2015 11.1001 11.1001 11 11 726
05/20/2015 11 11 11 11 1,806
05/19/2015 11.19 11.23 11.15 11.15 1,603
05/18/2015 11.15 11.2 11.15 11.15 426
05/15/2015 11.2 11.2 11.2 11.2 100
05/14/2015 11.62 11.62 11.2 11.26 400
05/13/2015 11.35 11.37 11.3 11.33 9,172
05/12/2015 11.4501 11.5 11.3501 11.36 4,549
05/11/2015 11.48 11.64 11.48 11.64 1,540
05/08/2015 11.57 11.57 11.57 11.57 100
05/07/2015 11.41 11.55 11.41 11.55 202
05/06/2015 11.34 12.25 11.34 11.6001 8,114
05/05/2015 11.27 11.35 11.27 11.35 3,146
05/04/2015 11.2001 11.2001 11.2001 11.2001 604
05/01/2015 11.08 11.16 11.08 11.15 512
04/30/2015 11.35 11.35 11.03 11.05 1,335
04/29/2015 11.1 11.34 11 11 25,344
04/28/2015 11.1 11.1 11.1 11.1 2,150
04/27/2015 11.02 11.09 11 11.05 5,712
04/24/2015 11 11.28 11 11.28 7,226
04/23/2015 11.05 11.0501 11.05 11.0501 629
04/22/2015 11.07 11.13 11.06 11.11 3,052
04/21/2015 11.04 11.04 11.04 11.04 100
04/20/2015 11.35 11.35 11.1501 11.33 1,870
04/17/2015 11.22 11.39 11.22 11.26 4,515
04/16/2015 11.925 11.925 11.25 11.41 9,632
04/15/2015 11 11.25 11 11.02 3,435
04/14/2015 11 11 11 11 325
04/13/2015 11.0001 11.03 11.0001 11.03 502
04/10/2015 11.07 11.25 11.07 11.16 9,152
04/09/2015 11.23 11.23 11.14 11.14 1,700
04/08/2015 11.768 11.768 11.3 11.34 507
04/07/2015 11.58 11.585 11.32 11.32 8,569
04/06/2015 11.42 11.46 11.25 11.25 17,398
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?