U.S. Markets close in 2 hrs 39 mins

Mackinac Financial Corporation (MFNC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.61-0.19 (-0.96%)
As of 1:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202119.8019.8019.5019.6119.6118,613
Jul 22, 202120.1120.1119.6919.8019.8016,700
Jul 21, 202119.7420.3019.7420.1120.1141,300
Jul 20, 202119.7319.9919.5019.5019.5025,000
Jul 19, 202119.5519.6019.3319.3419.3433,000
Jul 16, 202119.7620.1119.7619.7719.7738,800
Jul 15, 202119.3419.8319.3419.8319.8310,600
Jul 14, 202119.6919.7919.4219.5019.5015,000
Jul 13, 202119.7219.9619.5619.7719.775,700
Jul 12, 202119.4619.8819.4619.8819.8873,300
Jul 09, 202119.3619.8619.3619.5819.5863,200
Jul 08, 202119.5219.7419.2019.2519.2547,700
Jul 07, 202119.7519.9119.5919.6519.6523,300
Jul 06, 202120.0320.0319.4219.8219.8266,000
Jul 02, 202119.7720.0419.5719.8919.8920,200
Jul 01, 202119.7320.1419.6519.7919.7938,100
Jul 01, 20210.14 Dividend
Jun 30, 202119.9519.9619.6819.7619.6229,700
Jun 29, 202120.1620.2519.9419.9419.8023,300
Jun 28, 202119.9820.1819.8620.1620.0241,100
Jun 25, 202120.1120.3519.8419.8719.731,294,200
Jun 24, 202119.8320.1219.7220.0119.8756,000
Jun 23, 202120.0520.2519.8519.9219.7864,200
Jun 22, 202119.8820.0919.5619.8919.7553,400
Jun 21, 202119.8120.2119.7820.0819.9456,000
Jun 18, 202120.1520.2519.5519.7719.6362,500
Jun 17, 202120.9521.1920.3720.4620.3264,100
Jun 16, 202120.6720.9820.6220.9520.8079,100
Jun 15, 202120.6021.0920.6020.9020.7564,300
Jun 14, 202120.8220.8620.5120.7120.5640,300
Jun 11, 202120.9120.9620.7420.8320.6879,900
Jun 10, 202121.0221.1020.8620.8620.7155,000
Jun 09, 202121.5021.5021.0121.0920.9435,500
Jun 08, 202121.5521.7221.4121.5021.3545,000
Jun 07, 202121.4021.7321.2921.6221.4742,100
Jun 04, 202121.5521.7721.4021.4321.2832,900
Jun 03, 202121.5921.7421.4621.6121.4631,800
Jun 02, 202121.6521.7621.2921.5221.3742,100
Jun 01, 202121.7121.8821.6521.7021.5550,100
May 28, 202121.5921.7121.3721.6821.5333,300
May 27, 202121.0821.5921.0821.4721.3230,400
May 26, 202121.2421.2420.9221.0820.93129,300
May 25, 202121.5221.6321.0921.1020.9528,800
May 24, 202121.4721.6721.3121.6021.4516,300
May 21, 202121.5021.7321.3921.5321.3823,300
May 20, 202121.1821.4120.8421.3721.2261,800
May 19, 202121.2921.2920.8021.2121.0632,500
May 18, 202121.6721.7321.3421.3521.2020,800
May 17, 202121.6021.7821.5221.5721.4220,300
May 14, 202121.7021.7821.5521.7521.6034,900
May 13, 202121.0321.7620.9321.5721.4280,400
May 12, 202121.7622.0021.0721.1020.9587,000
May 11, 202121.5021.8921.5021.7821.6388,900
May 10, 202121.8822.0021.5821.7221.5799,500
May 07, 202121.8522.1921.7721.9221.7690,400
May 06, 202121.6522.0521.3422.0221.86105,400
May 05, 202121.6021.7421.3521.6921.5443,000
May 04, 202121.7021.8021.5021.6321.48172,500
May 03, 202121.7021.8321.4221.7421.59130,600
Apr 30, 202121.3921.7021.3521.7021.5588,600
Apr 29, 202121.4321.7921.4221.4421.29112,400
Apr 28, 202121.5021.6121.2321.3521.20123,000
Apr 27, 202121.6521.7021.3621.5521.40150,300
Apr 26, 202121.6421.9521.3821.6021.45220,900
Apr 23, 202121.1121.7021.1121.4821.33258,300
Apr 22, 202121.2821.3020.9821.1521.0076,000
Apr 21, 202120.9121.3020.8521.1921.04268,900
Apr 20, 202120.8821.2520.8020.8520.70119,700
Apr 19, 202121.1021.2420.8520.9520.80112,000
Apr 16, 202121.3821.3920.9221.1420.99162,200
Apr 15, 202121.1021.5320.9921.2321.08301,800
Apr 14, 202120.7721.5020.5221.3521.20761,200
Apr 13, 202119.8821.9518.9321.1621.0115,228,200
Apr 12, 202113.5813.6613.1013.1713.08255,500
Apr 12, 20210.14 Dividend
Apr 09, 202113.9813.9813.6013.7013.4633,400
Apr 08, 202113.7913.9213.6913.8713.6316,500
Apr 07, 202113.9514.0313.5513.6313.4075,300
Apr 06, 202113.9614.1413.8013.9113.6727,800
Apr 05, 202114.3114.3913.7613.9513.7119,600
Apr 01, 202114.2114.2614.0714.1813.946,500
Mar 31, 202114.5914.7913.9514.0213.7838,300
Mar 30, 202113.7214.7513.7214.6214.3736,300
Mar 29, 202114.3714.4513.7513.7513.5120,800
Mar 26, 202113.8914.4313.8814.3714.127,000
Mar 25, 202114.0014.6913.6013.8913.6526,700
Mar 24, 202114.0314.7613.7513.7513.5111,700
Mar 23, 202114.0914.1813.7514.0013.7622,300
Mar 22, 202115.0815.0814.0014.0113.7721,200
Mar 19, 202114.0015.5813.9215.2715.01104,100
Mar 18, 202114.0014.6313.9314.1313.8925,000
Mar 17, 202113.6414.2413.6413.9613.7214,000
Mar 16, 202114.1614.2813.3713.9113.6733,500
Mar 15, 202114.2614.2914.0314.1913.9532,200
Mar 12, 202114.5814.8514.5514.6414.3934,900
Mar 11, 202114.7214.8414.2414.6614.4115,900
Mar 10, 202114.5814.7714.5714.7714.5220,900
Mar 09, 202114.6914.7214.1814.5814.3333,800
Mar 08, 202114.5814.8514.3014.7214.4727,400
Mar 05, 202114.2015.0014.2014.5914.3419,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...