Mackinac Financial Corpor... (MFNC)
NASDAQ: MFNC
· Real-Time Price · USD
21.50
0.12 (0.56%)
At close: Apr 24, 2025, 3:47 PM
MFNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2021 | 21.23 | 21.78 | 21.07 | 21.50 | 21.50 | 0.56% | 194,294 |
| Sep 2, 2021 | 21.34 | 21.44 | 21.09 | 21.38 | 21.38 | 0.80% | 3,530 |
| Sep 1, 2021 | 20.97 | 21.31 | 20.97 | 21.21 | 21.21 | 0.24% | 8,667 |
| Aug 31, 2021 | 21.24 | 21.50 | 21.08 | 21.16 | 21.16 | -1.03% | 21,752 |
| Aug 30, 2021 | 21.56 | 21.68 | 21.35 | 21.38 | 21.38 | -0.23% | 6,643 |
| Aug 27, 2021 | 21.08 | 21.73 | 21.08 | 21.43 | 21.43 | 0.85% | 8,192 |
| Aug 26, 2021 | 21.21 | 21.42 | 21.18 | 21.25 | 21.25 | 0.62% | 32,152 |
| Aug 25, 2021 | 21.01 | 21.36 | 20.85 | 21.12 | 21.12 | 0.48% | 59,072 |
| Aug 24, 2021 | 21.24 | 21.24 | 20.82 | 21.02 | 21.02 | -1.96% | 10,912 |
| Aug 23, 2021 | 21.03 | 21.44 | 20.87 | 21.44 | 21.44 | 1.13% | 5,331 |
| Aug 20, 2021 | 20.74 | 21.20 | 20.74 | 21.20 | 21.20 | 1.34% | 2,255 |
| Aug 19, 2021 | 20.52 | 20.92 | 20.50 | 20.92 | 20.92 | 0.24% | 14,004 |
| Aug 18, 2021 | 20.75 | 21.11 | 20.75 | 20.87 | 20.87 | 0.05% | 23,588 |
| Aug 17, 2021 | 20.86 | 20.95 | 20.74 | 20.86 | 20.86 | -0.76% | 29,530 |
| Aug 16, 2021 | 20.89 | 21.11 | 20.89 | 21.02 | 21.02 | -0.10% | 15,873 |
| Aug 13, 2021 | 20.89 | 21.05 | 20.89 | 21.04 | 21.04 | -0.14% | 4,913 |
| Aug 12, 2021 | 21.01 | 21.12 | 20.93 | 21.07 | 21.07 | 0.00% | 19,071 |
| Aug 11, 2021 | 20.97 | 21.12 | 20.87 | 21.07 | 21.07 | 0.62% | 15,930 |
| Aug 10, 2021 | 20.73 | 21.03 | 20.70 | 20.94 | 20.94 | 0.58% | 26,427 |
| Aug 9, 2021 | 20.79 | 20.91 | 20.70 | 20.82 | 20.82 | 0.05% | 4,748 |