Home > Quotes > MFNC > Historical Prices

Mackinac Financial Corporation Historical Stock Prices

MFNC 
$8.9
*  
unch
  negative  
unch
Get MFNC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  8.98 N/A N/A  8.90 0
05/22/2013 8.98 9.05 8.85 8.9 12,264
05/21/2013 9.0399 9.0399 9.0399 9.0399 00
05/20/2013 8.38 9.0399 8.38 9.0399 2,750
05/17/2013 8.63 8.65 8.45 8.45 1,412
05/16/2013 8.85 8.85 8.646 8.65 3,200
05/15/2013 8.49 8.65 8.49 8.641 1,416
05/14/2013 8.53 8.53 8.53 8.53 00
05/13/2013 8.53 8.53 8.53 8.53 100
05/10/2013 8.41 8.41 8.41 8.41 00
05/09/2013 8.32 8.436 8.32 8.41 3,604
05/08/2013 8.33 8.33 8.25 8.25 832
05/07/2013 8.55 8.55 8.25 8.35 3,001
05/06/2013 8.65 8.65 8.59 8.59 5,081
05/03/2013 8.62 8.65 8.6 8.65 2,000
05/02/2013 8.66 8.66 8.62 8.62 700
05/01/2013 8.8 8.8 8.61 8.67 2,831
04/30/2013 8.7 9 8.7 8.75 2,129
04/29/2013 8.91 8.91 8.91 8.91 100
04/26/2013 8.7501 8.98 8.7501 8.98 300
04/25/2013 8.76 8.93 8.75 8.93 1,046
04/24/2013 8.99 8.99 8.99 8.99 00
04/23/2013 8.99 8.99 8.99 8.99 400
04/22/2013 8.93 9 8.93 9 616
04/19/2013 8.87 8.87 8.85 8.85 624
04/18/2013 8.79 9.09 8.79 9.09 200
04/17/2013 8.78 9.1 8.61 9.1 2,100
04/16/2013 8.95 8.95 8.95 8.95 300
04/15/2013 9.05 9.05 8.95 8.95 1,500
04/12/2013 8.99 9.1 8.85 9.1 450
04/11/2013 9.03 9.03 9.03 9.03 00
04/10/2013 9.03 9.03 9.03 9.03 00
04/09/2013 9.03 9.03 9.03 9.03 00
04/08/2013 9.03 9.03 9.03 9.03 00
04/05/2013 9.01 9.03 9.01 9.03 416
04/04/2013 8.724 8.724 8.724 8.724 00
04/03/2013 9.02 9.02 8.724 8.724 525
04/02/2013 9.11 9.11 9.11 9.11 900
04/01/2013 9.25 9.25 9.25 9.25 250
03/28/2013 9.21 9.21 9.21 9.21 600
03/27/2013 8.86 9.21 8.86 9.21 400
03/26/2013 8.9 8.91 8.66 8.85 26,779
03/25/2013 9 9 9 9 00
03/22/2013 9.05 9.05 8.99 9 3,300
03/21/2013 8.83 9.22 8.83 9.22 4,200
03/20/2013 8.8522 9 8.8522 8.9 3,400
03/19/2013 8.94 8.94 8.94 8.94 100
03/18/2013 9.2 9.2 8.91 8.91 600
03/15/2013 9.25 9.25 8.8501 9.25 777
03/14/2013 9.175 9.25 8.95 9.24 58,290
03/13/2013 9.14 9.19 9.14 9.14 1,025
03/12/2013 9.1975 9.1975 9.14 9.14 500
03/11/2013 8.96 9.2 8.96 9.2 550
03/08/2013 8.85 9.09 8.85 9.09 2,056
03/07/2013 8.65 8.9 8.65 8.9 1,532
03/06/2013 8.65 8.95 8.65 8.65 1,902
03/05/2013 8.51 8.65 8.45 8.65 3,200
03/04/2013 8.46 8.55 8.4465 8.55 7,756
03/01/2013 8.55 8.55 8.37 8.55 1,800
02/28/2013 8.7 8.7 8.67 8.67 224
02/27/2013 8.5 8.5 8.5 8.5 600
02/26/2013 8.345 8.345 8.345 8.345 00
02/25/2013 8.345 8.345 8.345 8.345 100
02/22/2013 8.2 8.35 8.2 8.35 500
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.