Mackinac Financial Corporation Historical Stock Prices

MFNC 
$11.33
*  
0.07
0.62%
Get MFNC Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading MFNC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MFNC Pre-Market
 
 
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 20-APR-2014 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.33  11.35  11.1501  11.33 1,870
04/20/2015 11.35 11.35 11.1501 11.33 1,870
04/17/2015 11.22 11.39 11.22 11.26 4,515
04/16/2015 11.925 11.925 11.25 11.41 9,632
04/15/2015 11 11.25 11 11.02 3,435
04/14/2015 11 11 11 11 325
04/13/2015 11.0001 11.03 11.0001 11.03 502
04/10/2015 11.07 11.25 11.07 11.16 9,152
04/09/2015 11.23 11.23 11.14 11.14 1,700
04/08/2015 11.768 11.768 11.3 11.34 507
04/07/2015 11.58 11.585 11.32 11.32 8,569
04/06/2015 11.42 11.46 11.25 11.25 17,398
04/02/2015 11.37 11.37 11.37 11.37 103
04/01/2015 11.25 11.4 11.25 11.4 1,201
03/31/2015 11.9 11.9 11.3 11.39 1,702
03/30/2015 11.5 11.75 11.25 11.25 2,464
03/27/2015 11.25 11.335 11.25 11.25 4,828
03/26/2015 11.03 11.26 11 11.25 3,706
03/25/2015 11.14 11.14 10.85 10.96 6,451
03/24/2015 11.29 11.3 11.15 11.15 3,474
03/23/2015 12.13 12.13 11.4 11.43 1,372
03/20/2015 11.16 12.5 11.15 12.38 23,476
03/19/2015 11.16 11.55 11.1 11.29 9,349
03/18/2015 11.08 11.45 10.8 10.85 19,382
03/17/2015 11.259 11.4 11.05 11.05 8,501
03/16/2015 11.26 11.46 11.25 11.41 3,478
03/13/2015 11.35 11.6 11.25 11.26 5,920
03/12/2015 11.47 11.485 11.3 11.4 2,810
03/11/2015 11.375 11.5 11.3 11.5 4,266
03/10/2015 11.35 11.37 11.26 11.36 1,360
03/09/2015 11.475 11.475 11.35 11.35 2,738
03/06/2015 11.5 11.53 11.25 11.53 2,441
03/05/2015 11.299 11.3 11.299 11.3 248
03/04/2015 11.29 11.3 11.29 11.3 1,000
03/03/2015 11.7 11.7 11.0501 11.11 3,852
03/02/2015 11.6 11.6 11.6 11.6 128
02/27/2015 11.7 11.7 11.6 11.6 1,983
02/26/2015 11.6 11.6 11.58 11.58 1,231
02/25/2015 11.65 11.65 11.65 11.65 712
02/24/2015 11.6 11.6 11.6 11.6 00
02/23/2015 11.6 11.6 11.6 11.6 397
02/20/2015 11.61 11.65 11.6 11.6 7,752
02/19/2015 11.6 11.6 11.6 11.6 256
02/18/2015 11.5 11.6 11.1 11.1 1,531
02/17/2015 11.26 11.35 11 11.35 2,199
02/13/2015 11.6127 11.6127 11.6127 11.6127 00
02/12/2015 11.12 11.6127 11.12 11.6127 300
02/11/2015 11.5 11.5 11.25 11.25 1,810
02/10/2015 11.07 11.22 11.07 11.2005 683
02/09/2015 11.4 11.4 11.4 11.4 00
02/06/2015 11.7 11.7 11.4 11.4 1,995
02/05/2015 11.21 12 10.64 10.64 1,572
02/04/2015 11.98 11.98 11.98 11.98 00
02/03/2015 12 12 11.96 11.98 2,100
02/02/2015 11.58 11.9 11.58 11.63 5,661
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?