MFNC - Mackinac Financial Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201915.4015.6014.5815.1215.1223,912
May 23, 201916.1716.1715.3115.3715.3719,700
May 22, 201915.8716.2415.8516.2416.2421,000
May 21, 201915.5516.1415.5516.0916.0910,000
May 20, 201916.3416.3415.9816.1016.1012,800
May 17, 201915.8416.1015.8415.9215.9210,300
May 16, 201915.8415.9015.8415.9015.9012,000
May 15, 201915.9315.9315.6715.9015.908,100
May 14, 201915.6815.8515.6815.8515.8512,100
May 13, 201915.8815.9315.7215.7515.758,900
May 10, 201915.5115.8815.5115.8815.8810,000
May 09, 201915.5515.7515.5515.6515.659,800
May 08, 201915.5615.7515.5615.6715.6719,400
May 07, 201915.7415.7415.5815.5815.587,400
May 06, 201915.7415.7515.6015.6715.6713,000
May 03, 201915.5815.7415.5815.7415.746,600
May 02, 201915.3815.7015.1015.6115.6114,400
May 01, 201915.5015.7515.3815.3815.3817,100
Apr 30, 201915.5615.7515.5115.6915.6914,400
Apr 29, 201915.5415.7515.5415.7415.746,400
Apr 26, 201915.7115.8515.7115.8315.8310,100
Apr 25, 201915.5215.8015.5215.7515.753,600
Apr 24, 201915.5415.7715.5415.6515.6510,500
Apr 23, 201915.5015.8115.5015.6515.654,400
Apr 22, 201915.5515.7015.5015.6515.655,900
Apr 18, 201915.7415.8415.5915.6615.664,100
Apr 17, 201915.8215.8215.7315.7515.754,600
Apr 16, 201915.8915.8915.7215.8415.843,400
Apr 15, 201915.9215.9215.6415.6415.6413,500
Apr 12, 201915.8515.9515.6815.8015.805,100
Apr 11, 201915.7615.8415.7215.8415.843,500
Apr 10, 201915.8315.8315.6015.6015.6015,900
Apr 09, 201915.4615.8815.4615.7615.765,400
Apr 09, 20190.12 Dividend
Apr 08, 201915.9915.9915.7315.8415.729,800
Apr 05, 201915.8815.8815.5615.8315.7110,500
Apr 04, 201915.7515.8415.6515.7915.6711,000
Apr 03, 201915.7315.7315.5615.6515.536,700
Apr 02, 201915.7615.7615.4315.7415.627,800
Apr 01, 201915.6515.8915.3015.6615.547,500
Mar 29, 201915.5915.7415.5915.7415.626,300
Mar 28, 201915.4315.7015.4115.4115.296,900
Mar 27, 201915.6215.6215.2115.4015.2813,000
Mar 26, 201914.3915.7313.1815.7315.6110,000
Mar 25, 201915.5015.5915.5015.5515.432,800
Mar 22, 201915.5015.5815.5015.5515.432,100
Mar 21, 201915.7415.7415.6315.6315.516,100
Mar 20, 201915.7515.8815.5415.6515.5317,500
Mar 19, 201915.7315.8515.6515.6515.536,600
Mar 18, 201915.8115.8915.4115.6715.5535,700
Mar 15, 201915.8515.8915.8215.8915.774,200
Mar 14, 201915.5915.8815.5915.8815.768,200
Mar 13, 201915.6915.8915.5015.6515.5316,900
Mar 12, 201915.6415.6915.5415.6015.487,300
Mar 11, 201915.7615.8915.6115.7515.637,200
Mar 08, 201915.7415.9015.7415.9015.783,900
Mar 07, 201915.9015.9015.7815.9015.784,400
Mar 06, 201915.8815.9515.7415.7615.646,200
Mar 05, 201915.8216.0015.7515.7515.6316,000
Mar 04, 201915.7715.9415.7715.9415.822,300
Mar 01, 201915.9915.9915.8415.9315.819,200
Feb 28, 201915.7015.9415.5015.7715.658,900
Feb 27, 201915.5615.8915.2315.5015.3822,200
Feb 26, 201915.7715.9215.6315.7015.5819,300
Feb 25, 201915.9315.9315.5015.7815.667,100
Feb 22, 201915.6915.9415.6915.9415.822,700
Feb 21, 201915.8615.9415.8415.8915.779,500
Feb 20, 201915.9515.9515.7415.7415.6210,500
Feb 19, 201915.7115.9515.5715.9515.8317,000
Feb 15, 201915.8015.9515.7015.8215.708,300
Feb 14, 201915.9115.9515.8015.8015.6819,800
Feb 13, 201915.8815.9115.7515.9115.797,000
Feb 12, 201915.9615.9615.8015.9015.789,900
Feb 11, 201915.4615.9915.4615.8315.7120,700
Feb 08, 201914.8915.7414.8315.2915.178,500
Feb 07, 201915.6215.7515.6015.7415.627,800
Feb 06, 201915.4415.7515.4015.5115.397,200
Feb 05, 201915.5715.7515.5715.6615.544,400
Feb 04, 201915.7415.7515.5715.5715.455,200
Feb 01, 201915.7515.8015.6715.7515.638,700
Jan 31, 201915.8415.8415.6315.7515.634,200
Jan 30, 201915.8415.8515.8015.8515.738,800
Jan 29, 201915.8515.8515.6615.7515.636,500
Jan 28, 201915.8015.9115.5715.8515.738,000
Jan 25, 201915.9915.9915.8015.8615.744,800
Jan 24, 201915.6316.0115.6315.9915.879,800
Jan 23, 201915.3215.7015.2815.6315.519,900
Jan 22, 201914.5715.4514.5715.2115.096,800
Jan 18, 201914.1914.9314.1914.8114.708,200
Jan 17, 201914.1114.4514.0914.0913.9875,800
Jan 16, 201914.1514.8214.0014.0913.9816,500
Jan 15, 201914.2314.2313.9914.1514.04302,700
Jan 14, 201914.2414.5114.0014.1114.00118,900
Jan 11, 201914.4314.4314.0514.1013.9929,800
Jan 10, 201914.1614.3014.1014.1114.0013,200
Jan 09, 201914.2514.4713.9414.2414.1310,200
Jan 08, 201914.3314.3414.0114.0813.978,200
Jan 07, 201913.5114.2513.5114.2514.1410,300
Jan 04, 201913.5013.5013.5013.5013.40500
Jan 03, 201913.4013.8313.4013.8313.735,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...