Mackinac Financial Corporation Historical Stock Prices

MFNC 
$12.355
*  
0.3049
2.53%
Get MFNC Alerts
*Delayed - data as of Jul. 9, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  13.70  12.26  12.355 1,703
07/09/2014 13.7 13.7 12.26 12.355 1,703
07/08/2014 12.0501 12.0501 12.0501 12.0501 00
07/07/2014 12.0501 12.0501 12.0501 12.0501 148
07/03/2014 13.25 13.25 13.25 13.25 425
07/02/2014 13 13 13 13 00
07/01/2014 13.1 13.2 12.76 13 4,417
06/30/2014 13 13.38 12.1735 12.9 1,129
06/27/2014 12.16 12.16 12.16 12.16 1,363
06/26/2014 12.434 12.434 12.434 12.434 508
06/25/2014 13.47 13.47 13.05 13.05 1,426
06/24/2014 13.53 13.53 13.53 13.53 00
06/23/2014 13.53 13.53 13.53 13.53 00
06/20/2014 12.5 13.53 12.5 13.53 752
06/19/2014 12.78 12.78 12.78 12.78 00
06/18/2014 12.78 12.78 12.78 12.78 00
06/17/2014 12.16 12.78 12.16 12.78 1,172
06/16/2014 11.51 12.44 11.35 12.22 2,385
06/13/2014 12.6 12.6 12.6 12.6 00
06/12/2014 12.6 12.6 12.6 12.6 00
06/11/2014 12.6 12.6 12.6 12.6 00
06/10/2014 12.6 12.6 12.6 12.6 125
06/09/2014 12.13 12.17 12.13 12.17 638
06/06/2014 12.17 12.17 12.17 12.17 400
06/05/2014 12.17 12.17 12.17 12.17 00
06/04/2014 12.17 12.17 12.17 12.17 00
06/03/2014 12.17 12.17 12.17 12.17 00
06/02/2014 12.35 12.35 12.17 12.17 1,646
05/30/2014 11.95 11.95 11.95 11.95 209
05/29/2014 11.95 11.95 11.95 11.95 00
05/28/2014 11.95 11.95 11.95 11.95 00
05/27/2014 12 12 11.745 11.95 6,149
05/23/2014 12.005 12.1 12 12.1 3,381
05/22/2014 12.25 12.25 12.25 12.25 00
05/21/2014 12.25 12.25 12.25 12.25 00
05/20/2014 12.25 12.25 12.25 12.25 00
05/19/2014 12.1 12.34 12.1 12.25 2,732
05/16/2014 12.3605 12.3605 12.3605 12.3605 00
05/15/2014 12.3605 12.3605 12.3605 12.3605 00
05/14/2014 12.3605 12.3605 12.3605 12.3605 00
05/13/2014 12.3605 12.3605 12.3605 12.3605 800
05/12/2014 12.75 12.7766 12.6895 12.69 1,592
05/09/2014 12.5 12.9699 12.33 12.9699 425
05/08/2014 12.5 12.55 12.23 12.5 1,126
05/07/2014 12.31 12.31 12.31 12.31 00
05/06/2014 12.25 12.31 12.01 12.31 40,396
05/05/2014 12.33 12.5 12.26 12.38 4,578
05/02/2014 12.39 12.5 12.07 12.3501 2,093
05/01/2014 12.0101 12.99 12.01 12.4279 1,298
04/30/2014 13 13 13 13 00
04/29/2014 13 13 13 13 158
04/28/2014 13.739 13.75 13.48 13.5 3,261
04/25/2014 12.65 12.65 12.65 12.65 00
04/24/2014 12.65 12.65 12.65 12.65 00
04/23/2014 12.65 12.65 12.65 12.65 00
04/22/2014 12.45 12.7 12.45 12.65 1,613
04/21/2014 12.63 12.63 12.18 12.63 5,668
04/17/2014 12.63 12.63 12.63 12.63 00
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
01/15/2014 11 11 11 11 00
01/14/2014 11.25 11.25 11 11 2,200
01/13/2014 11.52 11.52 11.52 11.52 1,884
01/10/2014 10.39 10.39 10.39 10.39 00
01/09/2014 10.31 10.4499 10.31 10.39 547
01/08/2014 10.15 10.35 10.15 10.35 12,204
01/07/2014 10.02 10.02 9.98 10 8,100
01/06/2014 10 10.1 9.95 10.05 12,000
01/03/2014 9.9 10 9.9 9.95 28,869
01/02/2014 9.9 9.9 9.86 9.86 1,037
12/31/2013 9.76 9.8999 9.76 9.8999 6,989
12/30/2013 9.92 9.92 9.8 9.84 1,608
12/27/2013 9.9 9.9 9.9 9.9 280
12/26/2013 9.9 9.9 9.9 9.9 101
12/24/2013 9.85 9.95 9.85 9.9 2,200
12/23/2013 9.75 10 9.701 9.9616 7,710
12/20/2013 9.7 9.7999 9.7 9.7 1,315
12/19/2013 9.76 9.76 9.65 9.75 1,600
12/18/2013 9.74 9.9 9.63 9.65 4,349
12/17/2013 9.67 9.683 9.45 9.6499 6,923
12/16/2013 9.75 10.14 9.54 9.67 10,424
12/13/2013 9.49 9.5 9.49 9.5 4,757
12/12/2013 9.4 9.4 9.4 9.4 00
12/11/2013 9.33 9.4 9.33 9.4 400
12/10/2013 9.3 9.3 9.3 9.3 300
12/09/2013 9.35 9.35 9.35 9.35 00
12/06/2013 9.35 9.39 9.35 9.35 2,480
12/05/2013 9.24 9.37 9.24 9.37 400
12/04/2013 9.15 9.15 9.15 9.15 300
12/03/2013 9.25 9.3 9.25 9.3 800
12/02/2013 9.35 9.359 9.35 9.359 500
11/29/2013 9.75 9.75 9.75 9.75 300
11/27/2013 9.75 9.75 9.75 9.75 00
11/26/2013 9.5 9.83 9.5 9.75 5,517
11/25/2013 9.5 9.5 9.45 9.5 1,500
11/22/2013 9.51 9.51 9.51 9.51 100
11/21/2013 9.65 9.65 9.65 9.65 00
11/20/2013 9.65 9.65 9.65 9.65 00
11/19/2013 9.51 9.65 9.51 9.65 20,450
11/18/2013 9.23 9.5 9.23 9.5 18,805
11/15/2013 9.17 9.17 9.15 9.15 510
11/14/2013 9.1734 9.1734 9.1734 9.1734 250
11/13/2013 9.301 9.301 9.301 9.301 00
11/12/2013 9.301 9.301 9.301 9.301 00
11/11/2013 9.301 9.301 9.301 9.301 00
11/08/2013 9.13 9.301 9.13 9.301 7,500
11/07/2013 9.1 9.1 9.1 9.1 00
11/06/2013 9.1 9.1 9.1 9.1 00
11/05/2013 9.101 9.109 9.1 9.1 700
11/04/2013 9.19 9.19 9.15 9.15 13,450
11/01/2013 9.15 9.15 9.15 9.15 00
10/31/2013 9.15 9.26 9.14 9.15 11,867
10/30/2013 9.14 9.33 9.14 9.33 305
10/29/2013 9.05 9.15 9.05 9.15 1,842
10/28/2013 9.05 9.31 9.05 9.1 15,200
10/25/2013 9 9 9 9 00
10/24/2013 8.85 9 8.74 9 17,102
10/23/2013 8.79 8.79 8.79 8.79 300
10/22/2013 8.8 8.94 8.8 8.94 400
10/21/2013 8.74 8.75 8.74 8.75 600
10/18/2013 8.75 8.75 8.75 8.75 00
10/17/2013 8.75 8.75 8.745 8.75 13,372
10/16/2013 8.75 8.775 8.74 8.775 3,419
10/15/2013 8.78 8.8 8.745 8.745 1,050
10/14/2013 8.8 8.8 8.8 8.8 00
10/11/2013 8.69 8.9 8.69 8.8 8,385
10/10/2013 8.65 8.95 8.38 8.9 19,654
10/09/2013 8.6 8.75 8.6 8.6 2,299
10/08/2013 8.66 8.75 8.62 8.62 699
10/07/2013 8.85 8.85 8.57 8.6 2,598
10/04/2013 9 9 9 9 00
10/03/2013 9 9 9 9 1,234
10/02/2013 9.05 9.09 8.89 9.09 8,800
10/01/2013 9.0017 9.0017 9.0017 9.0017 200
09/30/2013 9.29 9.29 9.09 9.1 5,172
09/27/2013 9.04 9.04 9.04 9.04 100
09/26/2013 9.12 9.12 9.01 9.01 300
09/25/2013 9.25 9.27 9.25 9.27 7,600
09/24/2013 9.23 9.25 9.2 9.2 11,445
09/23/2013 9.04 9.2 9 9.2 13,076
09/20/2013 9 9 9 9 1,219
09/19/2013 9.45 9.45 9.45 9.45 00
09/18/2013 9.02 9.45 9.02 9.45 300
09/17/2013 9.02 9.45 9.02 9.3 1,025
09/16/2013 9.51 9.51 9 9.29 3,675
09/13/2013 9.51 9.51 9.51 9.51 00
09/12/2013 9.51 9.51 9.51 9.51 00
09/11/2013 9.51 9.51 9.51 9.51 00
09/10/2013 9.54 9.54 9.51 9.51 300
09/09/2013 9.22 9.47 9.2 9.46 2,300
09/06/2013 9.438 9.438 9.438 9.438 00
09/05/2013 9.438 9.438 9.438 9.438 00
09/04/2013 9.438 9.438 9.438 9.438 00
09/03/2013 9.1501 9.438 9.1501 9.438 352
08/30/2013 9.52 9.52 9.49 9.49 264
08/29/2013 9.51 9.51 9.5 9.5 200
08/28/2013 9.41 9.41 9.41 9.41 256
08/27/2013 9.456 9.456 9.456 9.456 00
08/26/2013 9.456 9.456 9.456 9.456 00
08/23/2013 9.456 9.456 9.456 9.456 158
08/22/2013 9.52 9.52 9.52 9.52 00
08/21/2013 9.4 9.57 9.4 9.52 1,400
08/20/2013 9.62 9.62 9.35 9.5 800
08/19/2013 9.43 10.09 9.37 9.61 11,153
08/16/2013 9.44 9.44 9.44 9.44 00
08/15/2013 9.44 9.44 9.44 9.44 529
08/14/2013 9.46 9.46 9.46 9.46 800
08/13/2013 9.25 9.25 9.25 9.25 00
08/12/2013 9.15 9.25 9.15 9.25 12,707
08/09/2013 9.1501 9.1525 9.15 9.1504 5,100
08/08/2013 9.35 9.35 9.15 9.15 10,200
08/07/2013 9.299 9.299 9.299 9.299 400
08/06/2013 9.101 9.101 9.1 9.1 1,700
08/05/2013 9.14 9.23 9.1 9.1 1,700
08/02/2013 9.1 9.136 9.1 9.136 1,200
08/01/2013 9.21 9.25 9.114 9.114 400
07/31/2013 9.16 9.29 9.05 9.1 19,947
07/30/2013 9.1 9.5 9.07 9.11 18,665
07/29/2013 8.89 9.25 8.89 9.03 29,277
07/26/2013 8.81 8.81 8.6101 8.6101 900
07/25/2013 8.93 8.93 8.93 8.93 00
07/24/2013 8.93 8.93 8.93 8.93 00
07/23/2013 8.93 8.93 8.93 8.93 00
07/22/2013 8.93 8.93 8.93 8.93 00
07/19/2013 8.93 8.93 8.93 8.93 00
07/18/2013 8.93 8.93 8.93 8.93 00
07/17/2013 9.05 9.05 8.87 8.93 5,849
07/16/2013 8.9 8.9 8.9 8.9 00
07/15/2013 8.9 8.9 8.9 8.9 00
07/12/2013 8.9 8.9 8.9 8.9 00
07/11/2013 8.92 8.93 8.9 8.9 1,510
07/10/2013 9.05 9.05 9.05 9.05 00
07/09/2013 9.05 9.05 9.05 9.05 200
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?