Mackinac Financial Corporation Common Stockのデータ

Mackinac Financial Corporation Common Stockの基本情報

名前 Mackinac Financial Corporation Common Stock
ティッカー MFNC
国 United States
上場年 nan
セクター Finance

Mackinac Financial Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.07 12.7 13.07 12.75 17300.0 12.75
2021-02-12 13.42 12.81 13.23 12.9 9100.0 12.9
2021-02-11 13.48 12.87 13.05 13.21 22700.0 13.21
2021-02-10 13.29 12.7 13.04 12.84 12800.0 12.84
2021-02-09 13.26 12.86 13.23 13.11 6500.0 13.11
2021-02-08 13.41 13.06 13.06 13.34 11100.0 13.34
2021-02-05 13.3 12.7 13.16 13.08 29800.0 13.08
2021-02-04 13.48 12.9 13.1 13.14 13900.0 13.14
2021-02-03 13.34 12.94 13.3 13.17 13800.0 13.17
2021-02-02 13.68 12.87 12.87 13.46 18700.0 13.46
2021-02-01 13.0 12.32 12.51 12.79 16800.0 12.79
2021-01-29 12.81 11.75 12.81 12.52 51200.0 12.52
2021-01-28 13.05 12.4 13.05 12.8 13500.0 12.8
2021-01-27 12.83 12.07 12.71 12.82 33400.0 12.82
2021-01-26 13.9 12.71 12.84 12.87 15700.0 12.87
2021-01-25 13.15 12.56 13.1 13.06 22400.0 13.06
2021-01-22 13.36 12.7 12.93 13.34 17800.0 13.34
2021-01-21 13.9 12.94 13.5 12.96 16500.0 12.96
2021-01-20 14.12 13.16 13.65 13.29 9200.0 13.29
2021-01-19 14.16 13.12 13.43 13.7 21800.0 13.7
2021-01-15 13.82 13.35 13.82 13.43 17300.0 13.43
2021-01-14 14.59 13.44 13.44 14.0 18500.0 14.0
2021-01-13 14.0 13.44 13.44 13.5 7800.0 13.5
2021-01-12 13.78 13.24 13.32 13.61 10200.0 13.61
2021-01-11 13.5 12.95 13.12 13.35 150800.0 13.35
2021-01-08 13.54 12.85 13.3 13.09 9200.0 13.09
2021-01-07 13.63 13.16 13.16 13.42 16700.0 13.42
2021-01-06 13.24 12.74 12.74 13.1 22700.0 13.1
2021-01-05 12.75 12.6 12.6 12.65 17100.0 12.65
2021-01-04 12.91 12.57 12.75 12.61 29700.0 12.61
2020-12-31 13.07 12.76 13.04 12.76 10500.0 12.76
2020-12-30 13.06 12.88 12.92 12.99 63500.0 12.99
2020-12-29 13.01 12.81 12.93 13.0 17000.0 13.0
2020-12-28 12.97 12.9 12.92 12.93 7000.0 12.93
2020-12-24 12.96 12.8 12.96 12.8 4200.0 12.8
2020-12-23 13.19 12.92 13.01 13.01 14700.0 12.87
2020-12-22 12.97 12.8 12.97 12.9 9600.0 12.76
2020-12-21 13.17 12.8 12.8 12.8 24000.0 12.66
2020-12-18 13.48 12.79 12.98 12.9 41200.0 12.76
2020-12-17 13.04 12.7 12.7 12.98 72900.0 12.84
2020-12-16 13.08 12.62 12.75 12.62 14900.0 12.48
2020-12-15 13.33 12.51 12.74 12.51 18300.0 12.38
2020-12-14 12.87 12.57 12.57 12.58 15500.0 12.44
2020-12-11 12.81 11.41 12.69 12.57 25000.0 12.43
2020-12-10 13.19 12.6 12.96 12.63 23000.0 12.49
2020-12-09 13.35 13.05 13.18 13.05 16000.0 12.91
2020-12-08 13.08 12.75 12.75 13.08 13700.0 12.94
2020-12-07 13.05 12.76 13.05 12.76 10500.0 12.62
2020-12-04 13.0 12.77 12.95 12.92 12500.0 12.78
2020-12-03 12.88 12.49 12.54 12.8 9300.0 12.66
2020-12-02 12.78 12.14 12.41 12.39 13500.0 12.26
2020-12-01 12.59 12.35 12.37 12.35 7600.0 12.22
2020-11-30 12.45 11.95 12.45 12.17 9400.0 12.04
2020-11-27 12.75 12.31 12.75 12.4 12600.0 12.27
2020-11-25 13.48 12.92 13.24 13.0 5500.0 12.86
2020-11-24 13.35 12.82 12.94 13.2 23400.0 13.06
2020-11-23 12.76 12.48 12.6 12.66 10400.0 12.52
2020-11-20 12.53 12.13 12.51 12.51 6600.0 12.38
2020-11-19 12.7 11.68 12.58 12.7 12500.0 12.56
2020-11-18 12.99 12.58 12.93 12.58 12400.0 12.44
2020-11-17 13.5 12.44 12.6 12.73 21400.0 12.59
2020-11-16 12.65 12.35 12.46 12.59 22000.0 12.45
2020-11-13 12.38 12.1 12.15 12.24 15900.0 12.11
2020-11-12 12.25 11.77 12.25 12.0 7300.0 11.87
2020-11-11 12.47 12.04 12.23 12.47 9500.0 12.34
2020-11-10 12.35 11.77 11.77 12.11 27500.0 11.98
2020-11-09 12.1 11.4 11.49 11.64 32600.0 11.51
2020-11-06 11.18 10.98 11.18 10.98 11500.0 10.86
2020-11-05 11.17 10.43 10.96 11.02 11700.0 10.9
2020-11-04 10.94 10.58 10.58 10.83 4300.0 10.71
2020-11-03 10.88 10.28 10.28 10.86 16000.0 10.74
2020-11-02 10.17 9.95 10.17 10.15 4900.0 10.04
2020-10-30 10.44 9.67 9.9 9.93 9500.0 9.82
2020-10-29 10.24 9.72 10.04 10.18 10100.0 10.07
2020-10-28 10.74 10.0 10.29 10.06 11300.0 9.95
2020-10-27 10.73 10.43 10.44 10.43 3200.0 10.32
2020-10-26 10.75 10.33 10.64 10.62 20400.0 10.51
2020-10-23 10.89 10.65 10.65 10.77 7600.0 10.65
2020-10-22 10.79 10.72 10.79 10.72 10500.0 10.6
2020-10-21 10.82 10.72 10.75 10.77 4800.0 10.65
2020-10-20 10.79 10.62 10.68 10.79 3300.0 10.67
2020-10-19 10.73 10.6 10.73 10.62 8500.0 10.51
2020-10-16 10.78 10.53 10.7 10.72 7100.0 10.6
2020-10-15 10.78 10.52 10.52 10.77 14600.0 10.65
2020-10-14 10.85 10.45 10.7 10.61 7800.0 10.5
2020-10-13 10.84 10.36 10.48 10.61 40400.0 10.5
2020-10-12 10.59 10.29 10.29 10.49 8600.0 10.38
2020-10-09 10.25 10.09 10.13 10.24 18900.0 10.13
2020-10-08 10.15 9.99 10.0 10.01 14400.0 9.9
2020-10-07 10.15 9.91 9.95 10.0 16800.0 9.89
2020-10-06 10.15 9.8 9.94 9.8 12300.0 9.69
2020-10-05 9.89 9.4 9.54 9.88 12600.0 9.77
2020-10-02 9.58 9.25 9.28 9.54 5400.0 9.44
2020-10-01 9.79 9.28 9.32 9.46 16900.0 9.36
2020-09-30 9.73 9.53 9.63 9.65 8700.0 9.55
2020-09-29 9.96 9.33 9.48 9.82 12500.0 9.58
2020-09-28 9.5 9.04 9.12 9.31 20500.0 9.08
2020-09-25 9.6 9.06 9.26 9.06 17100.0 8.83
2020-09-24 9.37 9.03 9.37 9.03 11800.0 8.81
2020-09-23 9.75 9.1 9.61 9.14 17300.0 8.91
2020-09-22 9.92 9.25 9.52 9.78 16500.0 9.54
2020-09-21 9.78 9.31 9.69 9.36 29100.0 9.13
2020-09-18 10.19 9.3 10.19 9.93 48500.0 9.68
2020-09-17 10.1 9.75 9.83 10.1 14300.0 9.85
2020-09-16 9.93 9.5 9.7 9.9 14200.0 9.65
2020-09-15 9.89 9.3 9.72 9.62 19500.0 9.38
2020-09-14 9.81 9.54 9.74 9.73 9800.0 9.49
2020-09-11 10.07 9.55 10.07 9.55 7100.0 9.31
2020-09-10 10.08 9.82 9.82 10.07 8800.0 9.82
2020-09-09 10.01 9.75 10.01 9.82 14200.0 9.58
2020-09-08 10.1 9.59 10.04 9.84 18100.0 9.6
2020-09-04 10.26 9.72 9.88 10.26 8100.0 10.0
2020-09-03 10.11 9.61 10.09 9.76 9600.0 9.52
2020-09-02 10.17 10.0 10.1 10.17 33400.0 9.92
2020-09-01 10.13 9.8 9.9 10.13 7100.0 9.88
2020-08-31 10.22 9.94 10.05 10.02 14600.0 9.77
2020-08-28 10.18 9.67 9.67 10.18 36700.0 9.93
2020-08-27 10.01 9.47 9.99 9.61 12900.0 9.37
2020-08-26 10.21 9.75 9.89 9.91 5300.0 9.66
2020-08-25 10.04 9.66 9.76 9.75 2900.0 9.51
2020-08-24 9.91 9.56 9.82 9.64 7200.0 9.4
2020-08-21 9.86 9.45 9.76 9.62 18200.0 9.38
2020-08-20 9.87 9.66 9.66 9.8 4800.0 9.56
2020-08-19 9.88 9.66 9.66 9.75 4000.0 9.51
2020-08-18 10.02 9.6 9.99 9.6 8500.0 9.36
2020-08-17 10.21 9.93 10.21 9.93 7900.0 9.68
2020-08-14 10.17 9.52 9.52 10.17 6200.0 9.92
2020-08-13 10.06 9.88 10.04 9.9 5200.0 9.65
2020-08-12 10.09 10.0 10.08 10.04 10500.0 9.79
2020-08-11 10.07 9.8 9.99 9.92 16200.0 9.67
2020-08-10 10.08 9.75 9.75 9.99 16300.0 9.74
2020-08-07 9.6 9.41 9.5 9.5 66400.0 9.26
2020-08-06 9.5 9.32 9.5 9.44 3500.0 9.21
2020-08-05 9.5 9.2 9.2 9.5 7500.0 9.26
2020-08-04 9.44 9.1 9.39 9.35 9300.0 9.12
2020-08-03 9.4 9.21 9.26 9.4 4900.0 9.17
2020-07-31 9.5 9.02 9.49 9.1 19900.0 8.87
2020-07-30 9.49 9.0 9.06 9.31 7200.0 9.08
2020-07-29 9.5 9.15 9.46 9.4 9000.0 9.17
2020-07-28 9.61 9.35 9.35 9.41 25600.0 9.18
2020-07-27 9.5 9.2 9.2 9.48 5100.0 9.24
2020-07-24 9.76 9.1 9.37 9.1 11700.0 8.87
2020-07-23 9.6 9.21 9.36 9.25 5600.0 9.02
2020-07-22 9.49 9.25 9.49 9.45 8900.0 9.22
2020-07-21 9.49 9.0 9.12 9.49 9900.0 9.25
2020-07-20 9.3 8.61 8.61 9.12 11800.0 8.89
2020-07-17 9.95 8.5 9.31 8.61 31900.0 8.4
2020-07-16 9.88 9.32 9.73 9.32 8200.0 9.09
2020-07-15 9.95 9.45 9.45 9.7 18600.0 9.46
2020-07-14 9.43 9.11 9.22 9.35 6500.0 9.12
2020-07-13 9.68 9.35 9.59 9.49 13700.0 9.25
2020-07-10 9.59 9.16 9.28 9.54 12100.0 9.3
2020-07-09 9.99 8.86 9.38 9.08 23900.0 8.85
2020-07-08 9.69 9.1 9.36 9.48 14100.0 9.24
2020-07-07 10.1 9.36 9.66 9.36 20500.0 9.13
2020-07-06 10.33 9.64 10.23 9.84 19100.0 9.6
2020-07-02 10.43 10.06 10.14 10.3 12500.0 10.04
2020-07-01 10.5 10.1 10.1 10.39 18300.0 10.0
2020-06-30 10.86 9.96 10.11 10.37 18700.0 9.98
2020-06-29 10.99 10.11 10.35 10.29 32700.0 9.9
2020-06-26 11.15 9.4 9.87 10.5 110600.0 10.1
2020-06-25 10.16 9.36 9.5 10.07 19400.0 9.69
2020-06-24 10.36 9.17 9.91 9.45 21700.0 9.09
2020-06-23 10.75 9.91 10.39 10.1 18400.0 9.72
2020-06-22 10.21 9.66 9.8 10.21 13200.0 9.82
2020-06-19 9.86 9.2 9.77 9.86 37800.0 9.49
2020-06-18 9.99 9.51 9.7 9.61 9000.0 9.24
2020-06-17 10.28 9.23 10.11 9.31 11300.0 8.96
2020-06-16 10.54 9.6 10.29 10.39 14300.0 10.0
2020-06-15 10.07 9.0 9.28 9.92 17900.0 9.54
2020-06-12 9.92 9.13 9.92 9.28 18900.0 8.93
2020-06-11 10.5 9.38 10.2 9.5 30600.0 9.14
2020-06-10 11.11 10.5 10.91 10.57 15100.0 10.17
2020-06-09 11.15 10.55 11.1 10.9 11800.0 10.49
2020-06-08 11.46 10.99 11.11 11.14 18700.0 10.72
2020-06-05 11.09 10.54 10.87 10.76 16500.0 10.35
2020-06-04 10.48 10.01 10.44 10.11 11700.0 9.73
2020-06-03 10.44 9.74 9.84 10.39 13100.0 10.0
2020-06-02 10.37 9.46 10.2 9.46 32400.0 9.1
2020-06-01 10.84 9.9 10.5 9.9 23300.0 9.52
2020-05-29 10.86 9.82 10.12 10.51 22700.0 10.11
2020-05-28 11.02 10.12 10.9 10.19 18400.0 9.8
2020-05-27 10.96 10.09 10.1 10.83 29700.0 10.42
2020-05-26 10.1 9.7 9.92 9.94 8700.0 9.56
2020-05-22 9.73 9.37 9.6 9.48 4700.0 9.12
2020-05-21 10.07 9.5 10.07 9.5 9200.0 9.14
2020-05-20 10.01 9.16 9.41 9.93 17300.0 9.55
2020-05-19 9.78 9.0 9.4 9.18 10700.0 8.83
2020-05-18 9.71 8.81 8.81 9.71 27700.0 9.34
2020-05-15 8.81 8.08 8.65 8.7 19900.0 8.37
2020-05-14 8.78 8.32 8.35 8.7 18800.0 8.37
2020-05-13 9.22 8.21 8.67 8.49 22000.0 8.17
2020-05-12 9.67 8.7 9.54 8.7 26300.0 8.37
2020-05-11 10.0 9.48 10.0 9.54 21400.0 9.18
2020-05-08 10.4 9.86 9.94 9.91 14700.0 9.53
2020-05-07 9.94 9.64 9.75 9.82 15500.0 9.45
2020-05-06 11.12 9.6 9.8 9.64 24100.0 9.27
2020-05-05 10.99 9.65 10.1 9.72 15700.0 9.35
2020-05-04 10.23 9.63 9.72 10.1 13900.0 9.72
2020-05-01 10.45 9.33 10.45 9.59 27300.0 9.23
2020-04-30 10.82 10.31 10.65 10.32 15200.0 9.93
2020-04-29 12.01 9.98 10.0 11.01 36700.0 10.59
2020-04-28 10.39 9.61 10.09 10.0 15800.0 9.62
2020-04-27 10.43 9.73 9.74 10.42 19600.0 10.02
2020-04-24 9.99 9.34 9.64 9.84 5200.0 9.47
2020-04-23 9.91 9.07 9.07 9.91 9300.0 9.53
2020-04-22 9.87 9.25 9.25 9.26 7200.0 8.91
2020-04-21 9.99 9.14 9.54 9.28 10700.0 8.93
2020-04-20 9.97 9.59 9.59 9.85 16100.0 9.48
2020-04-17 10.23 9.09 9.09 9.95 27800.0 9.57
2020-04-16 9.33 8.71 9.33 8.87 38600.0 8.53
2020-04-15 9.63 8.71 9.44 9.34 25800.0 8.99
2020-04-14 10.75 9.7 10.25 9.7 21400.0 9.33
2020-04-13 10.8 9.83 10.75 10.16 26000.0 9.64
2020-04-09 10.75 10.5 10.65 10.75 20400.0 10.2
2020-04-08 10.35 9.98 9.98 10.35 25900.0 9.82
2020-04-07 10.5 9.97 10.5 10.23 18400.0 9.71
2020-04-06 10.83 10.24 10.8 10.43 27100.0 9.9
2020-04-03 10.17 9.46 9.75 9.9 25800.0 9.39
2020-04-02 10.39 9.08 9.51 9.96 49900.0 9.45
2020-04-01 11.08 9.75 10.31 9.75 34200.0 9.25
2020-03-31 10.45 9.39 9.57 10.45 28400.0 9.91
2020-03-30 10.04 8.96 8.96 9.89 14500.0 9.38
2020-03-27 10.64 8.8 9.89 8.97 19500.0 8.51
2020-03-26 10.51 9.0 9.42 10.51 17100.0 9.97
2020-03-25 10.2 8.16 9.7 9.43 40800.0 8.95
2020-03-24 9.48 7.5 7.5 9.48 64500.0 8.99
2020-03-23 8.51 6.52 8.51 7.37 51500.0 6.99
2020-03-20 10.0 8.76 9.94 9.33 42200.0 8.85
2020-03-19 10.23 9.88 10.23 10.0 50900.0 9.49
2020-03-18 12.12 10.2 11.31 10.2 113300.0 9.68
2020-03-17 13.65 9.97 10.48 13.65 22700.0 12.95
2020-03-16 11.25 9.25 9.39 10.04 17200.0 9.53
2020-03-13 11.83 11.25 11.59 11.44 16400.0 10.85
2020-03-12 11.77 10.79 11.5 10.79 166100.0 10.24
2020-03-11 12.26 11.9 12.0 11.98 11100.0 11.37
2020-03-10 12.72 11.68 12.04 12.05 20400.0 11.43
2020-03-09 13.35 11.26 13.35 11.68 18000.0 11.08
2020-03-06 14.0 13.35 13.35 13.4 7700.0 12.71
2020-03-05 14.04 13.1 14.04 13.44 12100.0 12.75
2020-03-04 14.31 14.0 14.0 14.3 15300.0 13.57
2020-03-03 14.47 13.7 14.47 13.79 14000.0 13.08
2020-03-02 14.6 14.0 14.0 14.43 23400.0 13.69
2020-02-28 14.75 13.91 14.0 13.99 22100.0 13.27
2020-02-27 14.8 13.76 14.78 14.65 15800.0 13.9
2020-02-26 15.05 14.95 15.0 14.99 6300.0 14.22
2020-02-25 15.19 14.51 15.15 14.99 10600.0 14.22
2020-02-24 15.25 14.9 15.25 14.99 10900.0 14.22
2020-02-21 15.75 15.4 15.69 15.47 7100.0 14.68
2020-02-20 15.54 15.37 15.37 15.54 5200.0 14.74
2020-02-19 15.37 15.12 15.3 15.28 2500.0 14.5
2020-02-18 15.62 15.17 15.35 15.45 5700.0 14.66