Mackinac Financial Corporation (MFNC) Historical Stock Data
21.50 ↑0.00 (0.00%)
As of September 3, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, MFNC is up 0.68% a day on average. There have been 25 days where Mackinac Financial Corporation closed green and 5 days where MFNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-03 | 21.23 | 21.50 | ↑$0.27 (1.27%) | 21.08 | 21.78 | 194.29K |
| 2021-09-02 | 21.34 | 21.38 | ↑$0.04 (0.19%) | 21.09 | 21.44 | 3.52K |
| 2021-09-01 | 20.97 | 21.21 | ↑$0.24 (1.14%) | 20.97 | 21.31 | 8.66K |
| 2021-08-31 | 21.24 | 21.16 | ↓$0.08 (-0.38%) | 21.10 | 21.50 | 21.75K |
| 2021-08-30 | 21.56 | 21.38 | ↓$0.18 (-0.83%) | 21.38 | 21.68 | 6.62K |
| 2021-08-27 | 21.08 | 21.43 | ↑$0.35 (1.66%) | 21.08 | 21.73 | 8.19K |
| 2021-08-26 | 21.21 | 21.25 | ↑$0.04 (0.19%) | 21.18 | 21.42 | 32.13K |
| 2021-08-25 | 21.01 | 21.12 | ↑$0.11 (0.52%) | 21.01 | 21.36 | 59.07K |
| 2021-08-24 | 21.24 | 21.02 | ↓$0.22 (-1.04%) | 20.82 | 21.24 | 10.89K |
| 2021-08-23 | 21.03 | 21.44 | ↑$0.41 (1.95%) | 20.87 | 21.44 | 5.32K |
| 2021-08-20 | 20.74 | 21.20 | ↑$0.46 (2.22%) | 20.74 | 21.20 | 2.26K |
| 2021-08-19 | 20.52 | 20.92 | ↑$0.40 (1.95%) | 20.50 | 20.92 | 14K |
| 2021-08-18 | 20.75 | 20.87 | ↑$0.12 (0.58%) | 20.75 | 21.11 | 23.59K |
| 2021-08-17 | 20.86 | 20.86 | ↑$0.00 (0.00%) | 20.74 | 20.95 | 29.51K |
| 2021-08-16 | 20.89 | 21.02 | ↑$0.13 (0.62%) | 20.89 | 21.11 | 15.87K |
| 2021-08-13 | 20.89 | 21.04 | ↑$0.15 (0.72%) | 20.89 | 21.10 | 4.91K |
| 2021-08-12 | 21.01 | 21.07 | ↑$0.06 (0.29%) | 20.93 | 21.12 | 19.07K |
| 2021-08-11 | 20.97 | 21.07 | ↑$0.10 (0.48%) | 20.87 | 21.12 | 15.92K |
| 2021-08-10 | 20.73 | 20.94 | ↑$0.21 (1.01%) | 20.71 | 21.03 | 26.43K |
| 2021-08-09 | 20.79 | 20.82 | ↑$0.03 (0.14%) | 20.70 | 20.91 | 4.75K |
| 2021-08-06 | 20.47 | 20.81 | ↑$0.34 (1.66%) | 20.47 | 20.90 | 99.43K |
| 2021-08-05 | 20.16 | 20.45 | ↑$0.29 (1.44%) | 20.16 | 20.50 | 8.51K |
| 2021-08-04 | 20.39 | 20.16 | ↓$0.23 (-1.13%) | 20.16 | 20.52 | 5.47K |
| 2021-08-03 | 20.36 | 20.56 | ↑$0.20 (0.98%) | 20.27 | 20.64 | 11.82K |
| 2021-08-02 | 20.26 | 20.42 | ↑$0.16 (0.79%) | 20.22 | 20.57 | 28.93K |
| 2021-07-30 | 20.49 | 20.27 | ↓$0.22 (-1.07%) | 20.18 | 20.59 | 31.19K |
| 2021-07-29 | 20.30 | 20.38 | ↑$0.08 (0.39%) | 20.30 | 20.50 | 21.92K |
| 2021-07-28 | 20.02 | 20.33 | ↑$0.31 (1.55%) | 20.02 | 20.33 | 11.72K |
| 2021-07-27 | 19.85 | 20.17 | ↑$0.32 (1.61%) | 19.85 | 20.21 | 23K |
| 2021-07-26 | 19.70 | 20.00 | ↑$0.30 (1.52%) | 19.70 | 20.00 | 10.03K |
Create an account or log in to view more rows.
$MFNC Now I'm worried....
$MFNC Monday I'm out Apes
going to enjoy these gains
$MFNC Stair stepping nicely
$MFNC last chance to load imo
$MFNC Price target here?
$MFNC i'm out of slaps for the day
$MFNC Shorts talk the talk but cant walk the walk
$MFNC I love you!
$MFNC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MFNC I like the stock!