Historical Stock Prices

MFNC 
$11.5
*  
0.10
0.86%
Get MFNC Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 11.5 11.5 10.18 11.5 1,645
01/29/2015 11.75 11.75 11.6 11.6 627
01/28/2015 12.58 12.58 10.7 11.5 3,907
01/27/2015 11.6 11.63 11.6 11.63 728
01/26/2015 12.72 12.72 11.8001 11.91 5,840
01/23/2015 11.6954 11.6954 11.6954 11.6954 210
01/22/2015 11.65 12.75 11.2 11.95 10,671
01/21/2015 12 12 12 12 1,010
01/20/2015 12.75 12.75 12.75 12.75 00
01/16/2015 12.75 12.75 12.75 12.75 100
01/15/2015 12.25 12.25 12.25 12.25 00
01/14/2015 12.3 12.3 12.25 12.25 322
01/13/2015 12.35 12.35 12.35 12.35 100
01/12/2015 11.95 12.21 11.65 12.21 1,200
01/09/2015 12.25 12.25 12.15 12.21 717
01/08/2015 12.1 12.1 12.1 12.1 1,005
01/07/2015 11.66 11.66 11.66 11.66 00
01/06/2015 11.66 11.66 11.66 11.66 516
01/05/2015 11.73 11.73 11.65 11.65 2,510
01/02/2015 11.8 11.8 11.75 11.75 9,915
12/31/2014 12.1 12.1 11.85 11.85 1,603
12/30/2014 11.85 11.85 11.85 11.85 1,482
12/29/2014 11.7501 11.7501 11.7501 11.7501 00
12/26/2014 11.7501 11.7501 11.7501 11.7501 00
12/24/2014 11.7501 11.7501 11.7501 11.7501 1,253
12/23/2014 11.5 11.5 11.5 11.5 1,264
12/22/2014 11.5 12.1 11.5 12.1 1,655
12/19/2014 11.55 11.88 11.5 11.5 810
12/18/2014 11.6 11.6 11.6 11.6 292
12/17/2014 11.3 11.75 11.25 11.75 17,217
12/16/2014 11 11.25 11 11.25 3,599
12/15/2014 11.15 11.25 11 11.25 6,806
12/12/2014 11 11 11 11 4,246
12/11/2014 11.199 11.199 10.751 10.97 409
12/10/2014 10.85 11.399 10.85 11 6,541
12/09/2014 10.82 10.82 10.82 10.82 00
12/08/2014 10.83 10.83 10.82 10.82 762
12/05/2014 11.15 11.15 11.15 11.15 00
12/04/2014 11.15 11.15 11.15 11.15 00
12/03/2014 11.15 11.15 11.15 11.15 00
12/02/2014 11.201 11.201 11.15 11.15 931
12/01/2014 11.8 11.8 11.8 11.8 00
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
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?