Historical Stock Prices

MFNC 
$11.25
*  
0.03
0.27%
Get MFNC Alerts
*Delayed - data as of Nov. 26, 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: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
08/27/2014 11.661 11.68 11.4 11.65 7,810
08/26/2014 11.38 11.68 11.38 11.49 7,319
08/25/2014 11.0001 11.0001 11.0001 11.0001 323
08/22/2014 11.9 11.9 11.7499 11.8 10,841
08/21/2014 11.75 11.7995 11.49 11.78 3,591
08/20/2014 11.49 11.49 11.49 11.49 00
08/19/2014 11.28 11.57 11.28 11.49 2,300
08/18/2014 11.6 11.6 11.6 11.6 00
08/15/2014 11.6 11.6 11.6 11.6 00
08/14/2014 11.75 11.75 11.6 11.6 2,550
08/13/2014 11.75 11.75 11.75 11.75 00
08/12/2014 11.75 11.75 11.75 11.75 26,153
08/11/2014 11.95 11.95 11.95 11.95 00
08/08/2014 11.95 11.95 11.95 11.95 00
08/07/2014 11.95 11.95 11.95 11.95 00
08/06/2014 11.95 11.95 11.95 11.95 00
08/05/2014 11.95 11.95 11.95 11.95 00
08/04/2014 11.951 11.951 11.95 11.95 1,494
08/01/2014 11.9 11.9 11.9 11.9 249
07/31/2014 11.95 11.95 11.9 11.9 1,345
07/30/2014 11.95 11.95 11.95 11.95 5,090
07/29/2014 12.15 12.15 12.149 12.149 500
07/28/2014 12.15 12.2 12.05 12.15 7,408
07/25/2014 12.5 12.5 12.5 12.5 00
07/24/2014 12.5 12.5 12.5 12.5 102
07/23/2014 12.5 12.5 12.5 12.5 00
07/22/2014 12.47 12.57 12.47 12.5 1,319
07/21/2014 12.74 12.743 12.59 12.599 1,326
07/18/2014 12.5 12.5 12.5 12.5 18,555
07/17/2014 13.5 13.5 13.21 13.21 479
07/16/2014 13.0862 13.0862 13.0862 13.0862 00
07/15/2014 13.04 13.0862 13.04 13.0862 847
07/14/2014 13.45 13.45 13.45 13.45 00
07/11/2014 13.45 13.45 13.45 13.45 00
07/10/2014 13.45 13.45 13.45 13.45 210
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
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?