Historical Stock Prices

MFNC 
$11.8
*  
0.55
4.89%
Get MFNC Alerts
*Delayed - data as of Nov. 28, 2014  -  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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 11.5 11.8 11.5 11.8 1,720
11/26/2014 11.25 11.25 11.25 11.25 505
11/25/2014 10.82 11.22 10.82 11.22 6,756
11/24/2014 10.75 10.76 10.75 10.76 700
11/21/2014 10.77 10.77 10.77 10.77 00
11/20/2014 10.77 10.82 10.74 10.77 7,671
11/19/2014 11 11.25 11 11.215 2,000
11/18/2014 11 11 11 11 200
11/17/2014 10.75 10.75 10.75 10.75 00
11/14/2014 10.75 10.75 10.75 10.75 500
11/13/2014 10.8 10.8 10.75 10.75 1,098
11/12/2014 10.75 10.75 10.75 10.75 00
11/11/2014 10.75 10.75 10.75 10.75 00
11/10/2014 10.8 10.9 10.75 10.75 2,800
11/07/2014 10.4 10.85 9.9494 10.78 6,496
11/06/2014 10.73 10.73 10.73 10.73 151
11/05/2014 10.4 10.4 10.4 10.4 300
11/04/2014 10.06 10.46 10.06 10.4 2,384
11/03/2014 10.4 10.67 10.385 10.385 1,305
10/31/2014 10.7371 10.74 10.7371 10.74 804
10/30/2014 10.75 10.75 10.75 10.75 00
10/29/2014 10.75 10.75 10.75 10.75 00
10/28/2014 10.75 10.75 10.75 10.75 100
10/27/2014 10.12 11 10.12 10.8 2,050
10/24/2014 10.93 10.93 10.93 10.93 00
10/23/2014 10.93 10.93 10.93 10.93 00
10/22/2014 10.93 10.93 10.93 10.93 00
10/21/2014 10.93 10.93 10.93 10.93 00
10/20/2014 10.86 10.93 10.86 10.93 761
10/17/2014 10.84 10.84 10.84 10.84 100
10/16/2014 10.84 10.84 10.84 10.84 00
10/15/2014 10.84 10.84 10.84 10.84 122
10/14/2014 10.23 10.7 10.23 10.5005 588
10/13/2014 11 11 11 11 00
10/10/2014 11 11 11 11 00
10/09/2014 11 11 11 11 00
10/08/2014 11 11 11 11 00
10/07/2014 10.86 11 10.86 11 421
10/06/2014 11.05 11.29 10.18 11.29 4,047
10/03/2014 11 11 11 11 104
10/02/2014 11.13 11.5 11.1 11.4999 3,585
10/01/2014 11.1495 11.35 11.1495 11.28 1,404
09/30/2014 11.3 11.3 11.3 11.3 358
09/29/2014 11.2995 11.2995 11.2995 11.2995 00
09/26/2014 11.21 11.35 11.21 11.2995 3,207
09/25/2014 11.5 11.5 11.11 11.15 768
09/24/2014 10.85 11.5 10.85 11.5 3,320
09/23/2014 10.74 11.56 10.74 11.3 3,578
09/22/2014 11.7999 11.7999 11.26 11.62 1,095
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
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?