Dark

MFNC
Mackinac Financial Corporation
stock NASDAQ

Inactive

Sep 3, 2021

21.50USD+0.561%(+0.12)194,294

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-03	21.2300	21.7800	21.0700	21.5000	+0.561%	194,294	0.000%
2021-09-02	21.3400	21.4400	21.0900	21.3800	+0.802%	3,530	+0.561%
2021-09-01	20.9700	21.3100	20.9700	21.2100	+0.236%	8,667	+1.367%
2021-08-31	21.2400	21.5000	21.0750	21.1600	-1.029%	21,752	+1.607%
2021-08-30	21.5600	21.6800	21.3500	21.3800	-0.233%	6,643	+0.561%
2021-08-27	21.0800	21.7300	21.0800	21.4300	+0.847%	8,192	+0.327%
2021-08-26	21.2100	21.4200	21.1800	21.2500	+0.616%	32,152	+1.176%
2021-08-25	21.0100	21.3600	20.8500	21.1200	+0.476%	59,072	+1.799%
2021-08-24	21.2400	21.2400	20.8200	21.0200	-1.959%	10,912	+2.284%
2021-08-23	21.0300	21.4400	20.8700	21.4400	+1.132%	5,331	+0.280%
2021-08-20	20.7400	21.2000	20.7400	21.2000	+1.338%	2,255	+1.415%
2021-08-19	20.5200	20.9200	20.5000	20.9200	+0.240%	14,004	+2.772%
2021-08-18	20.7500	21.1100	20.7500	20.8700	+0.048%	23,588	+3.019%
2021-08-17	20.8600	20.9500	20.7400	20.8600	-0.761%	29,530	+3.068%
2021-08-16	20.8900	21.1100	20.8900	21.0200	0.000%	15,873	+2.284%
2021-08-13	20.8800	21.0500	20.8800	21.0200	-0.237%	4,913	+2.284%
2021-08-12	21.0100	21.1200	20.9300	21.0700	0.000%	19,071	+2.041%
2021-08-11	20.9700	21.1200	20.8700	21.0700	+0.621%	15,930	+2.041%
2021-08-10	20.7300	21.0300	20.7050	20.9400	+0.576%	26,427	+2.674%
2021-08-09	20.7899	20.9100	20.7000	20.8200	+0.048%	4,748	+3.266%
2021-08-06	20.4700	20.9000	20.4700	20.8100	+1.760%	99,449	+3.316%
2021-08-05	20.1600	20.5000	20.1600	20.4500	+1.438%	8,511	+5.134%
2021-08-04	20.3900	20.5150	20.1600	20.1600	-1.946%	5,477	+6.647%
2021-08-03	20.3600	20.6400	20.2700	20.5600	+0.686%	11,822	+4.572%
2021-08-02	20.2600	20.5700	20.2200	20.4200	+0.740%	29,424	+5.289%
2021-07-30	20.4900	20.6000	20.1800	20.2700	-0.540%	31,254	+6.068%
2021-07-29	20.3000	20.5050	20.3000	20.3800	+0.246%	21,922	+5.496%
2021-07-28	20.0200	20.3700	20.0200	20.3300	+0.793%	15,416	+5.755%
2021-07-27	19.8500	20.2200	19.8500	20.1700	+0.850%	38,879	+6.594%
2021-07-26	19.7000	20.0000	19.7000	20.0000	+0.756%	11,818	+7.500%
2021-07-23	19.8000	19.8500	19.4600	19.8500	+0.253%	92,288	+8.312%
2021-07-22	20.1100	20.1100	19.6900	19.8000	-1.542%	16,703	+8.586%
2021-07-21	19.7400	20.2950	19.7400	20.1100	+3.128%	41,315	+6.912%
2021-07-20	19.7300	19.9900	19.5000	19.5000	+0.827%	25,009	+10.256%
2021-07-19	19.5500	19.6000	19.3300	19.3400	-2.175%	33,001	+11.169%
2021-07-16	19.7600	20.1100	19.7600	19.7700	-0.303%	38,798	+8.751%
2021-07-15	19.3400	19.8300	19.3400	19.8300	+1.692%	10,639	+8.422%
2021-07-14	19.6900	19.7900	19.4200	19.5000	-1.366%	14,970	+10.256%
2021-07-13	19.7200	19.9600	19.5600	19.7700	-0.553%	5,693	+8.751%
2021-07-12	19.4600	19.8800	19.4600	19.8800	+1.532%	73,265	+8.149%
2021-07-09	19.3600	19.8575	19.3600	19.5800	+1.503%	63,187	+9.806%
2021-07-08	19.4150	19.5750	19.2400	19.2900	-2.131%	47,714	+11.457%
2021-07-07	19.6300	19.9000	19.6100	19.7100	-0.555%	23,324	+9.082%
2021-07-06	20.0300	20.0300	19.4200	19.8200	-0.352%	66,008	+8.476%
2021-07-02	19.7700	20.0400	19.5650	19.8900	+0.505%	20,201	+8.095%
2021-07-01	19.7300	20.1400	19.6500	19.7900	+0.152%	38,088	+8.641%
2021-06-30	19.9500	19.9600	19.6800	19.7600	-0.903%	29,688	+8.806%
2021-06-29	20.1600	20.2500	19.9400	19.9400	-1.091%	23,341	+7.823%
2021-06-28	19.9800	20.1800	19.8600	20.1600	+1.459%	41,110	+6.647%
2021-06-25	20.1100	20.3500	19.8400	19.8700	-0.700%	1,294,282	+8.203%
2021-06-24	19.8300	20.1200	19.7200	20.0100	+0.452%	55,971	+7.446%
2021-06-23	20.0500	20.2500	19.8500	19.9200	+0.151%	64,190	+7.932%
2021-06-22	19.8800	20.0900	19.5600	19.8900	-0.946%	53,422	+8.095%
2021-06-21	19.8100	20.2100	19.7800	20.0800	+1.568%	56,030	+7.072%
2021-06-18	20.1500	20.2500	19.5500	19.7700	-3.372%	62,496	+8.751%
2021-06-17	20.9500	21.1900	20.3700	20.4600	-2.339%	64,142	+5.083%
2021-06-16	20.6700	20.9750	20.6200	20.9500	+0.239%	79,110	+2.625%
2021-06-15	20.6000	21.0850	20.6000	20.9000	+0.917%	64,256	+2.871%
2021-06-14	20.8200	20.8600	20.5100	20.7100	-0.576%	40,307	+3.815%
2021-06-11	20.9100	20.9600	20.7400	20.8300	-0.144%	79,863	+3.217%
2021-06-10	21.0200	21.1000	20.8600	20.8600	-1.091%	54,978	+3.068%
2021-06-09	21.5000	21.5000	21.0100	21.0900	-1.907%	35,482	+1.944%
2021-06-08	21.5500	21.7200	21.4100	21.5000	-0.555%	44,960	0.000%
2021-06-07	21.4000	21.7300	21.2900	21.6200	+0.887%	42,058	-0.555%
2021-06-04	21.5500	21.7700	21.4000	21.4300	-0.833%	32,918	+0.327%
2021-06-03	21.5850	21.7400	21.4600	21.6100	+0.418%	31,814	-0.509%
2021-06-02	21.6500	21.7600	21.2900	21.5200	-0.829%	42,080	-0.093%
2021-06-01	21.7050	21.8800	21.6500	21.7000	+0.092%	50,058	-0.922%
2021-05-28	21.5900	21.7100	21.3700	21.6800	+0.978%	33,251	-0.830%
2021-05-27	21.0800	21.5900	21.0800	21.4700	+1.850%	30,398	+0.140%
2021-05-26	21.2400	21.2400	20.9200	21.0800	-0.095%	129,314	+1.992%
2021-05-25	21.5200	21.6300	21.0900	21.1000	-2.315%	28,772	+1.896%
2021-05-24	21.4700	21.6700	21.3050	21.6000	+0.325%	16,285	-0.463%
2021-05-21	21.5000	21.7300	21.3900	21.5300	+0.749%	23,323	-0.139%
2021-05-20	21.1800	21.4100	20.8400	21.3700	+0.754%	61,785	+0.608%
2021-05-19	21.2900	21.2900	20.8000	21.2100	-0.656%	32,478	+1.367%
2021-05-18	21.6700	21.7300	21.3400	21.3500	-1.020%	20,846	+0.703%
2021-05-17	21.6000	21.7800	21.5200	21.5700	-0.828%	20,356	-0.325%
2021-05-14	21.7000	21.7800	21.5500	21.7500	+0.834%	34,872	-1.149%
2021-05-13	21.0300	21.7600	20.9300	21.5700	+2.227%	80,359	-0.325%
2021-05-12	21.7600	22.0000	21.0700	21.1000	-3.122%	87,105	+1.896%
2021-05-11	21.5000	21.8900	21.5000	21.7800	+0.276%	88,871	-1.286%
2021-05-10	21.8800	22.0000	21.5800	21.7200	-0.912%	99,507	-1.013%
2021-05-07	21.8500	22.1900	21.7700	21.9200	-0.454%	90,463	-1.916%
2021-05-06	21.6500	22.0500	21.3400	22.0200	+1.521%	105,373	-2.361%
2021-05-05	21.6000	21.7399	21.3500	21.6900	+0.277%	43,027	-0.876%
2021-05-04	21.7000	21.8000	21.5000	21.6300	-0.506%	172,540	-0.601%
2021-05-03	21.7000	21.8275	21.4200	21.7400	+0.184%	130,607	-1.104%
2021-04-30	21.3900	21.7000	21.3500	21.7000	+1.213%	88,647	-0.922%
2021-04-29	21.4300	21.7900	21.4200	21.4400	+0.422%	112,415	+0.280%
2021-04-28	21.5000	21.6100	21.2300	21.3500	-0.928%	123,035	+0.703%
2021-04-27	21.6500	21.7000	21.3600	21.5500	-0.231%	150,269	-0.232%
2021-04-26	21.6400	21.9500	21.3800	21.6000	+0.559%	220,910	-0.463%
2021-04-23	21.1100	21.7000	21.1100	21.4800	+1.560%	258,306	+0.093%
2021-04-22	21.2800	21.3000	20.9800	21.1500	-0.189%	76,035	+1.655%
2021-04-21	20.9100	21.3000	20.8500	21.1900	+1.631%	268,859	+1.463%
2021-04-20	20.8800	21.2500	20.8000	20.8500	-0.477%	119,724	+3.118%
2021-04-19	21.1000	21.2399	20.8500	20.9500	-0.899%	111,959	+2.625%
2021-04-16	21.3800	21.3900	20.9197	21.1400	-0.424%	162,188	+1.703%
2021-04-15	21.1035	21.5300	20.9900	21.2300	-0.562%	300,498	+1.272%
2021-04-14	20.7700	21.5000	20.5200	21.3500	+0.898%	756,124	+0.703%
2021-04-13	19.8838	21.9500	18.9300	21.1600	+60.668%	15,183,602	+1.607%
2021-04-12	13.5800	13.6600	13.1000	13.1700	-3.869%	61,073	+63.250%
2021-04-09	13.9800	13.9800	13.6000	13.7000	-1.226%	33,425	+56.934%
2021-04-08	13.7900	13.9200	13.6850	13.8700	+1.761%	16,454	+55.011%
2021-04-07	13.9450	14.0300	13.5500	13.6300	-2.013%	75,323	+57.740%
2021-04-06	13.9600	14.1400	13.8000	13.9100	-0.287%	27,832	+54.565%
2021-04-05	14.3100	14.3900	13.7600	13.9500	-1.622%	19,644	+54.122%
2021-04-01	14.2100	14.2626	14.0700	14.1800	+1.141%	6,467	+51.622%
2021-03-31	14.5900	14.7850	13.9500	14.0200	-4.104%	38,294	+53.352%
2021-03-30	13.7200	14.7500	13.7200	14.6200	+6.327%	36,295	+47.059%
2021-03-29	14.3700	14.4500	13.7500	13.7500	-4.315%	20,837	+56.364%
2021-03-26	13.8900	14.4299	13.8750	14.3700	+3.456%	7,044	+49.617%
2021-03-25	14.0000	14.6900	13.6000	13.8900	+1.018%	26,703	+54.788%
2021-03-24	14.0300	14.7600	13.7500	13.7500	-1.786%	11,703	+56.364%
2021-03-23	14.0900	14.1800	13.7500	14.0000	-0.071%	22,324	+53.571%
2021-03-22	15.0800	15.0800	14.0000	14.0100	-8.251%	21,235	+53.462%
2021-03-19	14.0000	15.5800	13.9200	15.2700	+8.068%	104,093	+40.799%
2021-03-18	14.0000	14.6300	13.9300	14.1300	+1.218%	24,992	+52.159%
2021-03-17	13.6350	14.2400	13.6350	13.9600	+0.359%	13,969	+54.011%
2021-03-16	14.1600	14.2750	13.3700	13.9100	-1.973%	33,459	+54.565%
2021-03-15	14.2600	14.2900	14.0300	14.1900	-3.074%	32,170	+51.515%
2021-03-12	14.5800	14.8450	14.5450	14.6400	-0.136%	34,935	+46.858%
2021-03-11	14.7200	14.8400	14.2400	14.6600	-0.745%	15,888	+46.658%
2021-03-10	14.5800	14.7700	14.5700	14.7700	+1.303%	20,885	+45.565%
2021-03-09	14.6900	14.7200	14.1770	14.5800	-0.951%	33,830	+47.462%
2021-03-08	14.5800	14.8500	14.3000	14.7200	+0.891%	27,432	+46.060%
2021-03-05	14.2000	15.0000	14.2000	14.5900	+3.917%	19,690	+47.361%
2021-03-04	13.7050	14.2150	13.5300	14.0400	+5.405%	26,518	+53.134%
2021-03-03	13.5000	13.7700	13.2700	13.3200	+2.619%	15,537	+61.411%
2021-03-02	13.2500	13.3599	12.9450	12.9800	-0.840%	11,795	+65.639%
2021-03-01	13.0000	13.4500	12.9000	13.0900	+1.473%	11,090	+64.248%
2021-02-26	12.9900	13.2800	12.8500	12.9000	-3.080%	12,617	+66.667%
2021-02-25	13.7000	13.7000	13.2000	13.3100	-3.551%	13,831	+61.533%
2021-02-24	13.4500	13.9100	13.3700	13.8000	+3.759%	11,076	+55.797%
2021-02-23	13.0500	13.4200	13.0500	13.3000	+2.862%	12,282	+61.654%
2021-02-22	12.4900	13.0500	12.4800	12.9300	+2.619%	14,605	+66.280%
2021-02-19	12.4700	12.8399	12.4500	12.6000	+1.205%	29,946	+70.635%
2021-02-18	12.7300	12.8050	12.4500	12.4500	-2.200%	8,666	+72.691%
2021-02-17	12.1800	12.7800	12.1700	12.7300	-0.157%	13,104	+68.892%
2021-02-16	13.0650	13.0650	12.7000	12.7500	-1.163%	17,317	+68.627%
2021-02-12	13.2300	13.4150	12.8100	12.9000	-2.347%	9,102	+66.667%
2021-02-11	13.0450	13.4800	12.8650	13.2100	+2.882%	22,652	+62.755%
2021-02-10	13.0400	13.2900	12.7000	12.8400	-2.059%	12,784	+67.445%
2021-02-09	13.2300	13.2600	12.8600	13.1100	-1.724%	6,502	+63.997%
2021-02-08	13.0600	13.4100	13.0600	13.3400	+1.988%	11,129	+61.169%
2021-02-05	13.1600	13.2950	12.7000	13.0800	-0.457%	29,825	+64.373%
2021-02-04	13.1000	13.4800	12.9000	13.1400	-0.228%	13,923	+63.623%
2021-02-03	13.3000	13.3420	12.9400	13.1700	-2.155%	13,780	+63.250%
2021-02-02	12.8700	13.6800	12.8700	13.4600	+5.238%	18,713	+59.733%
2021-02-01	12.5100	13.0000	12.3200	12.7900	+2.157%	16,753	+68.100%
2021-01-29	12.8100	12.8100	11.7500	12.5200	-2.188%	51,203	+71.725%
2021-01-28	13.0500	13.0500	12.3950	12.8000	-0.156%	13,415	+67.969%
2021-01-27	12.7100	12.8300	12.0700	12.8200	-0.389%	33,405	+67.707%
2021-01-26	12.8400	13.9000	12.7100	12.8700	-1.455%	15,710	+67.055%
2021-01-25	13.1000	13.1500	12.5634	13.0600	-2.099%	22,427	+64.625%
2021-01-22	12.9300	13.3601	12.7000	13.3400	+2.932%	17,789	+61.169%
2021-01-21	13.5000	13.9000	12.9400	12.9600	-2.483%	16,508	+65.895%
2021-01-20	13.6500	14.1200	13.1608	13.2900	-2.993%	9,221	+61.776%
2021-01-19	13.4300	14.1635	13.1160	13.7000	+2.010%	21,753	+56.934%
2021-01-15	13.8200	13.8200	13.3500	13.4300	-4.071%	17,314	+60.089%
2021-01-14	13.4400	14.5900	13.4400	14.0000	+3.704%	18,520	+53.571%
2021-01-13	13.4400	13.9950	13.4400	13.5000	-0.808%	7,769	+59.259%
2021-01-12	13.3239	13.7800	13.2400	13.6100	+1.948%	10,195	+57.972%
2021-01-11	13.1200	13.5000	12.9500	13.3500	+1.986%	150,833	+61.049%
2021-01-08	13.3004	13.5447	12.8500	13.0900	-2.459%	9,193	+64.248%
2021-01-07	13.1600	13.6300	13.1600	13.4200	+2.443%	16,737	+60.209%
2021-01-06	12.7400	13.2400	12.7400	13.1000	+3.557%	22,697	+64.122%
2021-01-05	12.6000	12.7500	12.6000	12.6500	+0.317%	17,113	+69.960%
2021-01-04	12.7500	12.9051	12.5650	12.6100	-1.176%	29,662	+70.500%
2020-12-31	13.0400	13.0670	12.7600	12.7600	-1.771%	10,496	+68.495%
2020-12-30	12.9200	13.0550	12.8800	12.9900	-0.077%	63,534	+65.512%
2020-12-29	12.9300	13.0100	12.8100	13.0000	+0.541%	16,960	+65.385%
2020-12-28	12.9167	12.9700	12.9000	12.9300	+1.016%	7,003	+66.280%
2020-12-24	12.9600	12.9600	12.8000	12.8000	-1.614%	4,247	+67.969%
2020-12-23	13.0100	13.1900	12.9150	13.0100	+0.853%	14,697	+65.257%
2020-12-22	12.9700	12.9700	12.8000	12.9000	+0.781%	9,614	+66.667%
2020-12-21	12.8000	13.1676	12.8000	12.8000	-0.775%	24,045	+67.969%
2020-12-18	12.9800	13.4800	12.7850	12.9000	-0.616%	41,166	+66.667%
2020-12-17	12.7000	13.0400	12.7000	12.9800	+2.853%	72,904	+65.639%
2020-12-16	12.7500	13.0841	12.6200	12.6200	+0.879%	14,922	+70.365%
2020-12-15	12.7400	13.3300	12.5100	12.5100	-0.556%	17,765	+71.863%
2020-12-14	12.5700	12.8678	12.5700	12.5800	+0.080%	15,464	+70.906%
2020-12-11	12.6900	12.8100	11.4119	12.5700	-0.475%	25,006	+71.042%
2020-12-10	12.9600	13.1850	12.6000	12.6300	-3.218%	23,049	+70.230%
2020-12-09	13.1800	13.3480	13.0500	13.0500	-0.229%	15,963	+64.751%
2020-12-08	12.7500	13.0800	12.7500	13.0800	+2.508%	13,719	+64.373%
2020-12-07	13.0485	13.0485	12.7600	12.7600	-1.238%	10,484	+68.495%
2020-12-04	12.9500	13.0000	12.7700	12.9200	+0.937%	12,467	+66.409%
2020-12-03	12.5400	12.8800	12.4900	12.8000	+3.309%	9,261	+67.969%
2020-12-02	12.4100	12.7835	12.1400	12.3900	+0.324%	13,546	+73.527%
2020-12-01	12.3700	12.5850	12.3500	12.3500	+1.479%	7,605	+74.089%
2020-11-30	12.4500	12.4500	11.9500	12.1700	-1.855%	9,374	+76.664%
2020-11-27	12.7500	12.7500	12.3100	12.4000	-4.615%	12,556	+73.387%
2020-11-25	13.2400	13.4800	12.9200	13.0000	-1.515%	5,475	+65.385%
2020-11-24	12.9400	13.3499	12.8200	13.2000	+4.265%	23,395	+62.879%
2020-11-23	12.6000	12.7599	12.4800	12.6600	+1.199%	10,407	+69.826%
2020-11-20	12.5100	12.5300	12.1300	12.5100	-1.496%	6,626	+71.863%
2020-11-19	12.5800	12.7000	11.6788	12.7000	+0.954%	12,534	+69.291%
2020-11-18	12.9300	12.9900	12.5800	12.5800	-1.178%	12,358	+70.906%
2020-11-17	12.6000	13.5000	12.4401	12.7300	+1.112%	21,422	+68.892%
2020-11-16	12.4600	12.6500	12.3500	12.5900	+2.859%	21,955	+70.770%
2020-11-13	12.1500	12.3800	12.1000	12.2400	+2.000%	15,855	+75.654%
2020-11-12	12.2450	12.2450	11.7650	12.0000	-3.769%	7,279	+79.167%
2020-11-11	12.2300	12.4700	12.0414	12.4700	+2.973%	9,516	+72.414%
2020-11-10	11.7700	12.3500	11.7700	12.1100	+4.038%	27,460	+77.539%
2020-11-09	11.4900	12.1000	11.4000	11.6400	+6.011%	32,634	+84.708%
2020-11-06	11.1800	11.1800	10.9754	10.9800	-0.363%	11,503	+95.811%
2020-11-05	10.9600	11.1700	10.4300	11.0200	+1.754%	11,714	+95.100%
2020-11-04	10.5800	10.9400	10.5800	10.8300	-0.276%	4,258	+98.523%
2020-11-03	10.2800	10.8800	10.2800	10.8600	+6.995%	16,044	+97.974%
2020-11-02	10.1700	10.1700	9.9500	10.1500	+2.216%	4,927	+111.823%
2020-10-30	9.9000	10.4400	9.6700	9.9300	-2.456%	9,524	+116.516%
2020-10-29	10.0350	10.2400	9.7150	10.1800	+1.193%	10,088	+111.198%
2020-10-28	10.2900	10.7400	10.0000	10.0600	-3.547%	11,310	+113.718%
2020-10-27	10.4400	10.7300	10.4300	10.4300	-1.789%	3,219	+106.136%
2020-10-26	10.6400	10.7500	10.3300	10.6200	-1.393%	20,370	+102.448%
2020-10-23	10.6500	10.8900	10.6500	10.7700	+0.466%	7,646	+99.629%
2020-10-22	10.7900	10.7900	10.7200	10.7200	-0.464%	10,532	+100.560%
2020-10-21	10.7500	10.8150	10.7200	10.7700	-0.185%	4,839	+99.629%
2020-10-20	10.6800	10.7900	10.6200	10.7900	+1.601%	3,312	+99.259%
2020-10-19	10.7304	10.7304	10.6000	10.6200	-0.933%	8,526	+102.448%
2020-10-16	10.7000	10.7800	10.5300	10.7200	-0.464%	7,068	+100.560%
2020-10-15	10.5200	10.7800	10.5200	10.7700	+1.508%	14,569	+99.629%
2020-10-14	10.7000	10.8500	10.4500	10.6100	0.000%	7,791	+102.639%
2020-10-13	10.4800	10.8400	10.3600	10.6100	+1.144%	40,367	+102.639%
2020-10-12	10.2900	10.5850	10.2900	10.4900	+2.441%	8,561	+104.957%
2020-10-09	10.1300	10.2500	10.0850	10.2400	+2.298%	18,946	+109.961%
2020-10-08	10.0000	10.1500	9.9900	10.0100	+0.100%	14,438	+114.785%
2020-10-07	9.9500	10.1500	9.9101	10.0000	+2.041%	16,822	+115.000%
2020-10-06	9.9400	10.1450	9.8000	9.8000	-0.810%	12,257	+119.388%
2020-10-05	9.5400	9.8900	9.4000	9.8800	+3.564%	12,550	+117.611%
2020-10-02	9.2800	9.5800	9.2500	9.5400	+0.846%	5,437	+125.367%
2020-10-01	9.3200	9.7900	9.2800	9.4600	-1.969%	16,949	+127.273%
2020-09-30	9.6300	9.7300	9.5250	9.6500	-1.731%	8,706	+122.798%
2020-09-29	9.4800	9.9600	9.3300	9.8200	+5.478%	12,468	+118.941%
2020-09-28	9.1200	9.5006	9.0400	9.3100	+2.759%	20,490	+130.934%
2020-09-25	9.2600	9.6004	9.0600	9.0600	+0.332%	17,062	+137.307%
2020-09-24	9.3650	9.3650	9.0300	9.0300	-1.204%	11,800	+138.095%
2020-09-23	9.6100	9.7500	9.1000	9.1400	-6.544%	17,326	+135.230%
2020-09-22	9.5200	9.9200	9.2500	9.7800	+4.487%	16,450	+119.836%
2020-09-21	9.6900	9.7839	9.3050	9.3600	-5.740%	29,085	+129.701%
2020-09-18	10.1900	10.1900	9.3000	9.9300	-1.683%	48,484	+116.516%
2020-09-17	9.8265	10.1000	9.7500	10.1000	+2.020%	14,268	+112.871%
2020-09-16	9.7000	9.9300	9.5000	9.9000	+2.911%	14,234	+117.172%
2020-09-15	9.7200	9.8900	9.3000	9.6200	-1.131%	19,528	+123.493%
2020-09-14	9.7400	9.8050	9.5400	9.7300	+1.885%	9,842	+120.966%
2020-09-11	10.0700	10.0700	9.5500	9.5500	-5.164%	7,065	+125.131%
2020-09-10	9.8200	10.0800	9.8200	10.0700	+2.546%	8,788	+113.505%
2020-09-09	10.0100	10.0100	9.7500	9.8200	-0.203%	14,225	+118.941%
2020-09-08	10.0400	10.1000	9.5900	9.8400	-4.094%	18,084	+118.496%
2020-09-04	9.8800	10.2600	9.7200	10.2600	+5.123%	8,074	+109.552%
2020-09-03	10.0900	10.1148	9.6050	9.7600	-4.031%	9,598	+120.287%
2020-09-02	10.1000	10.1700	10.0000	10.1700	+0.395%	33,420	+111.406%
2020-09-01	9.9000	10.1300	9.8000	10.1300	+1.098%	7,099	+112.241%
2020-08-31	10.0500	10.2200	9.9389	10.0200	-1.572%	14,638	+114.571%
2020-08-28	9.6700	10.1800	9.6700	10.1800	+5.931%	36,670	+111.198%
2020-08-27	9.9900	10.0050	9.4700	9.6100	-3.027%	12,862	+123.725%
2020-08-26	9.8900	10.2100	9.7500	9.9100	+1.641%	5,276	+116.953%
2020-08-25	9.7600	10.0357	9.6600	9.7500	+1.141%	2,886	+120.513%
2020-08-24	9.8241	9.9100	9.5600	9.6400	+0.208%	7,191	+123.029%
2020-08-21	9.7600	9.8600	9.4500	9.6200	-1.837%	18,215	+123.493%
2020-08-20	9.6600	9.8680	9.6600	9.8000	+0.513%	4,832	+119.388%
2020-08-19	9.6600	9.8800	9.6600	9.7500	+1.563%	4,025	+120.513%
2020-08-18	9.9900	10.0200	9.6000	9.6000	-3.323%	8,508	+123.958%
2020-08-17	10.2100	10.2100	9.9300	9.9300	-2.360%	7,852	+116.516%
2020-08-14	9.5200	10.1700	9.5200	10.1700	+2.727%	6,194	+111.406%
2020-08-13	10.0400	10.0600	9.8800	9.9000	-1.394%	5,167	+117.172%
2020-08-12	10.0800	10.0900	10.0000	10.0400	+1.210%	10,515	+114.143%
2020-08-11	9.9900	10.0700	9.8000	9.9200	-0.701%	16,224	+116.734%
2020-08-10	9.7500	10.0800	9.7500	9.9900	+5.158%	16,307	+115.215%
2020-08-07	9.5000	9.6000	9.4100	9.5000	+0.636%	66,430	+126.316%
2020-08-06	9.5000	9.5000	9.3200	9.4400	-0.632%	3,493	+127.754%
2020-08-05	9.2000	9.5000	9.2000	9.5000	+1.604%	7,488	+126.316%
2020-08-04	9.3900	9.4360	9.1000	9.3500	-0.532%	9,347	+129.947%
2020-08-03	9.2600	9.4000	9.2100	9.4000	+3.297%	4,912	+128.723%
2020-07-31	9.4900	9.5000	9.0162	9.1000	-2.256%	19,850	+136.264%
2020-07-30	9.0595	9.4900	9.0000	9.3100	-0.957%	7,188	+130.934%
2020-07-29	9.4600	9.5000	9.1500	9.4000	-0.106%	8,992	+128.723%
2020-07-28	9.3500	9.6100	9.3500	9.4100	-0.738%	25,613	+128.480%
2020-07-27	9.2000	9.5000	9.2000	9.4800	+4.176%	5,112	+126.793%
2020-07-24	9.3700	9.7615	9.1000	9.1000	-1.622%	11,741	+136.264%
2020-07-23	9.3558	9.6000	9.2100	9.2500	-2.116%	5,601	+132.432%
2020-07-22	9.4900	9.4900	9.2500	9.4500	-0.421%	8,937	+127.513%
2020-07-21	9.1200	9.4900	9.0000	9.4900	+4.057%	9,852	+126.554%
2020-07-20	8.6100	9.3000	8.6100	9.1200	+5.923%	11,821	+135.746%
2020-07-17	9.3100	9.9499	8.5000	8.6100	-7.618%	31,915	+149.710%
2020-07-16	9.7300	9.8750	9.3200	9.3200	-3.918%	8,169	+130.687%
2020-07-15	9.4500	9.9500	9.4500	9.7000	+3.743%	18,637	+121.649%
2020-07-14	9.2200	9.4300	9.1100	9.3500	-1.475%	6,519	+129.947%
2020-07-13	9.5900	9.6791	9.3500	9.4900	-0.524%	13,663	+126.554%
2020-07-10	9.2750	9.5900	9.1650	9.5400	+5.066%	12,145	+125.367%
2020-07-09	9.3800	9.9900	8.8600	9.0800	-4.219%	23,860	+136.784%
2020-07-08	9.3600	9.6900	9.1000	9.4800	+1.282%	14,096	+126.793%
2020-07-07	9.6600	10.1000	9.3600	9.3600	-4.878%	20,534	+129.701%
2020-07-06	10.2300	10.3301	9.6350	9.8400	-4.466%	19,108	+118.496%
2020-07-02	10.1400	10.4300	10.0600	10.3000	-0.866%	12,508	+108.738%
2020-07-01	10.1000	10.5000	10.1000	10.3900	+0.193%	18,282	+106.930%
2020-06-30	10.1100	10.8550	9.9559	10.3700	+0.777%	18,670	+107.329%
2020-06-29	10.3500	10.9900	10.1100	10.2900	-2.000%	32,650	+108.941%
2020-06-26	9.8700	11.1500	9.4000	10.5000	+4.270%	110,565	+104.762%
2020-06-25	9.5000	10.1600	9.3600	10.0700	+6.561%	19,441	+113.505%
2020-06-24	9.9100	10.3550	9.1700	9.4500	-6.436%	21,746	+127.513%
2020-06-23	10.3900	10.7495	9.9100	10.1000	-1.077%	18,444	+112.871%
2020-06-22	9.8000	10.2100	9.6600	10.2100	+3.550%	13,169	+110.578%
2020-06-19	9.7700	9.8600	9.2000	9.8600	+2.601%	37,823	+118.053%
2020-06-18	9.7000	9.9939	9.5100	9.6100	+3.222%	9,011	+123.725%
2020-06-17	10.1100	10.2806	9.2300	9.3100	-10.395%	11,289	+130.934%
2020-06-16	10.2900	10.5400	9.6000	10.3900	+4.738%	14,274	+106.930%
2020-06-15	9.2800	10.0738	9.0000	9.9200	+6.897%	17,922	+116.734%
2020-06-12	9.9200	9.9200	9.1300	9.2800	-2.316%	18,853	+131.681%
2020-06-11	10.2000	10.5000	9.3800	9.5000	-10.123%	30,649	+126.316%
2020-06-10	10.9100	11.1050	10.5001	10.5700	-3.028%	15,126	+103.406%
2020-06-09	11.1000	11.1500	10.5500	10.9000	-2.154%	11,802	+97.248%
2020-06-08	11.1100	11.4620	10.9900	11.1400	+3.532%	18,715	+92.998%
2020-06-05	10.8700	11.0900	10.5400	10.7600	+6.429%	16,539	+99.814%
2020-06-04	10.4400	10.4800	10.0100	10.1100	-2.695%	11,706	+112.661%
2020-06-03	9.8400	10.4399	9.7400	10.3900	+9.831%	13,103	+106.930%
2020-06-02	10.2000	10.3700	9.4582	9.4600	-4.444%	32,362	+127.273%
2020-06-01	10.5000	10.8400	9.9000	9.9000	-5.804%	23,260	+117.172%
2020-05-29	10.1200	10.8600	9.8200	10.5100	+3.140%	22,712	+104.567%
2020-05-28	10.9000	11.0161	10.1200	10.1900	-5.910%	18,385	+110.991%
2020-05-27	10.1000	10.9602	10.0900	10.8300	+8.954%	29,732	+98.523%
2020-05-26	9.9200	10.1000	9.7000	9.9400	+4.852%	8,683	+116.298%
2020-05-22	9.6000	9.7250	9.3700	9.4800	-0.211%	4,681	+126.793%
2020-05-21	10.0700	10.0700	9.5000	9.5000	-4.330%	9,157	+126.316%
2020-05-20	9.4100	10.0100	9.1600	9.9300	+8.170%	17,320	+116.516%
2020-05-19	9.4000	9.7822	9.0000	9.1800	-5.458%	10,679	+134.205%
2020-05-18	8.8100	9.7100	8.8100	9.7100	+11.609%	27,651	+121.421%
2020-05-15	8.6500	8.8100	8.0800	8.7000	0.000%	19,938	+147.126%
2020-05-14	8.3500	8.7800	8.3200	8.7000	+2.473%	18,843	+147.126%
2020-05-13	8.6700	9.2150	8.2100	8.4900	-2.414%	22,031	+153.239%
2020-05-12	9.5400	9.6735	8.7000	8.7000	-8.805%	26,316	+147.126%
2020-05-11	10.0000	10.0000	9.4800	9.5400	-3.734%	21,407	+125.367%
2020-05-08	9.9400	10.4000	9.8600	9.9100	+0.916%	14,746	+116.953%
2020-05-07	9.7500	9.9350	9.6400	9.8200	+1.867%	15,545	+118.941%
2020-05-06	9.8000	11.1200	9.6000	9.6400	-0.823%	24,062	+123.029%
2020-05-05	10.1000	10.9900	9.6500	9.7200	-3.762%	15,667	+121.193%
2020-05-04	9.7200	10.2325	9.6300	10.1000	+5.318%	13,892	+112.871%
2020-05-01	10.4500	10.4500	9.3300	9.5900	-7.074%	27,293	+124.192%
2020-04-30	10.6500	10.8180	10.3100	10.3200	-6.267%	15,173	+108.333%
2020-04-29	10.0000	12.0100	9.9800	11.0100	+10.100%	36,657	+95.277%
2020-04-28	10.0900	10.3896	9.6100	10.0000	-4.031%	15,784	+115.000%
2020-04-27	9.7400	10.4300	9.7320	10.4200	+5.894%	19,607	+106.334%
2020-04-24	9.6400	9.9900	9.3400	9.8400	-0.706%	5,214	+118.496%
2020-04-23	9.0700	9.9100	9.0700	9.9100	+7.019%	9,250	+116.953%
2020-04-22	9.2500	9.8680	9.2500	9.2600	-0.216%	7,175	+132.181%
2020-04-21	9.5400	9.9861	9.1400	9.2800	-5.787%	10,690	+131.681%
2020-04-20	9.5900	9.9700	9.5900	9.8500	-1.005%	16,082	+118.274%
2020-04-17	9.0900	10.2300	9.0900	9.9500	+12.176%	27,781	+116.080%
2020-04-16	9.3300	9.3300	8.7100	8.8700	-5.032%	38,578	+142.390%
2020-04-15	9.4400	9.6300	8.7100	9.3400	-3.711%	25,796	+130.193%
2020-04-14	10.2500	10.7500	9.7000	9.7000	-4.528%	21,758	+121.649%
2020-04-13	10.7500	10.8000	9.8300	10.1600	-5.488%	25,969	+111.614%
2020-04-09	10.6500	10.7500	10.5000	10.7500	+3.865%	20,367	+100.000%
2020-04-08	9.9800	10.3500	9.9800	10.3500	+1.173%	25,934	+107.729%
2020-04-07	10.5000	10.5000	9.9700	10.2300	-1.918%	18,355	+110.166%
2020-04-06	10.8000	10.8300	10.2400	10.4300	+5.354%	27,106	+106.136%
2020-04-03	9.7500	10.1700	9.4600	9.9000	-0.602%	25,844	+117.172%
2020-04-02	9.5100	10.3900	9.0800	9.9600	+2.154%	49,851	+115.863%
2020-04-01	10.3100	11.0800	9.7500	9.7500	-6.699%	34,173	+120.513%
2020-03-31	9.5700	10.4500	9.3900	10.4500	+5.662%	28,439	+105.742%
2020-03-30	8.9600	10.0395	8.9600	9.8900	+10.256%	14,492	+117.391%
2020-03-27	9.8900	10.6360	8.7980	8.9700	-14.653%	19,465	+139.688%
2020-03-26	9.4200	10.5100	9.0000	10.5100	+11.453%	17,100	+104.567%
2020-03-25	9.7000	10.2000	8.1630	9.4300	-0.527%	40,776	+127.996%
2020-03-24	7.5000	9.4800	7.5000	9.4800	+28.630%	64,463	+126.793%
2020-03-23	8.5100	8.5100	6.5200	7.3700	-21.008%	51,546	+191.723%
2020-03-20	9.9400	10.0000	8.7600	9.3300	-6.700%	42,244	+130.439%
2020-03-19	10.2300	10.2300	9.8750	10.0000	-1.961%	50,942	+115.000%

.dark-mode .CbZFWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbZFWC{ color: #333333; background-color: white; border: 2px solid #333333; }MFNCMackinac Financial Corporationstock NASDAQ

MFNC
Mackinac Financial Corporation
stock NASDAQ