Mackinac Financial Stock Price History (NASDAQ:MFNC)

Add to My Stocks
$13.99 $0.52 (3.86%) MFNC stock closing price Dec 09, 2016 (Closing)

The 10 year data of Mackinac Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Mackinac Financial P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0913.5114.0013.5113.993180520.282.22
2016-12-0813.6513.7513.4713.47679719.522.14
2016-12-0713.2013.7413.2013.43313219.462.13
2016-12-0613.1913.6913.1913.21341719.152.10
2016-12-0513.3013.5513.3013.3054319.282.11
2016-12-0213.3913.7412.9513.30772219.282.11
2016-12-0113.1813.7413.1813.49327919.552.14
2016-11-3013.4013.7413.0313.65288519.782.17
2016-11-2913.5213.9912.8113.50425519.572.15
2016-11-2813.3413.5512.8413.52292419.602.15
2016-11-2514.0514.0513.0613.20409019.132.10
2016-11-240.000.000.0013.790N/AN/A
2016-11-2312.8513.8012.8513.791524419.992.19
2016-11-2212.8912.9012.7612.901314118.702.05
2016-11-2112.8612.8612.6612.8068318.542.03
2016-11-1812.5212.8712.5212.86100418.642.04
2016-11-1712.6512.9512.6512.78282518.512.03
2016-11-1612.7513.0012.5112.75304318.482.03
2016-11-1512.3312.7812.2512.783724318.522.03
2016-11-1412.1312.5012.0512.381221417.941.97
2016-11-1111.9412.1611.7512.161812717.621.93
2016-11-1011.3711.9411.3711.91246417.261.89
2016-11-0911.1511.8511.1411.85398417.171.88
2016-11-0811.6111.7211.5011.72122616.991.86
2016-11-0711.5711.6011.5711.60109016.811.84
2016-11-0411.6711.7911.5611.58902116.781.84
2016-11-0311.9011.9311.7311.93474820.931.98
2016-11-0211.7311.8611.6511.65594020.441.93
2016-11-0111.9311.9511.6511.95645020.971.98
2016-10-3111.7711.7711.7711.77118620.651.95
2016-10-2811.7011.7511.5811.631853020.401.93
2016-10-2711.8811.8811.5711.7375220.571.94
2016-10-2611.9011.9011.9011.9029420.881.97
2016-10-2511.7611.8011.7611.78203220.671.95
2016-10-2411.1711.7811.1711.61432420.371.92
2016-10-2111.7411.7811.7111.77401320.651.95
2016-10-2011.8511.8511.7011.751006320.611.95
2016-10-1911.7111.9711.7111.881016920.851.97
2016-10-1811.5111.7011.5111.601433120.351.92
2016-10-1711.4411.5411.4411.4998320.161.90
2016-10-1411.1011.5711.1011.44719020.071.89
2016-10-1311.0611.1311.0011.067503419.401.83
2016-10-1211.0811.1211.0511.056982019.391.83
2016-10-1111.1811.2011.1211.123484119.511.84
2016-10-1011.1111.2411.0911.121484819.511.84
2016-10-0711.2011.2011.1411.1580119.561.85
2016-10-0611.3311.4311.1211.123496419.511.84
2016-10-0511.3411.3511.1411.22607519.681.86
2016-10-0411.3811.6011.2111.33889419.881.88
2016-10-0311.4411.5511.4411.48267420.141.90
2016-09-3011.3711.5511.3711.49360720.161.90
2016-09-2911.3611.6811.1511.223310119.681.86
2016-09-2811.3811.4711.1311.21191019.671.86
2016-09-2711.2911.3411.2711.33140419.881.88
2016-09-2611.3911.4411.2511.25441219.741.86
2016-09-2311.4011.4711.1711.23420019.701.86
2016-09-2211.2011.3911.2011.32105019.861.87
2016-09-2111.5111.5311.4911.4940720.161.90
2016-09-2011.3211.5111.1611.51810020.201.91
2016-09-1911.4811.5311.4111.42517720.041.89
2016-09-1611.6011.6011.4011.452178220.091.90
2016-09-1511.5811.8011.5011.501145820.181.90
2016-09-1411.7811.7811.5911.66801020.461.93
2016-09-1311.6911.7911.6111.781523020.671.95
2016-09-1211.6911.7011.6011.70651320.531.94
2016-09-0911.7011.8511.5011.691601020.511.94
2016-09-0811.8811.8811.7911.83423220.751.96
2016-09-0711.6011.8011.5511.61793320.371.92
2016-09-0611.6111.7511.5011.541407120.251.91
2016-09-050.000.000.0011.670N/AN/A
2016-09-0211.5411.8411.5111.671199620.471.93
2016-09-0111.5411.5811.5411.58112820.321.92
2016-08-3111.5511.5511.5411.5594220.261.91
2016-08-3011.5011.5411.4811.54436220.251.91
2016-08-2911.5811.6011.4311.50760020.181.90
2016-08-2611.5811.5811.4411.5083920.181.90
2016-08-2511.5811.5911.3011.303172219.831.87
2016-08-2411.5011.5111.5011.51121520.191.91
2016-08-2311.3511.3511.3511.35369619.911.88
2016-08-2211.2511.2811.2511.25797319.741.86
2016-08-1911.2111.3011.2011.255233619.741.86
2016-08-1811.3011.3011.1511.301383319.831.87
2016-08-1711.4111.4811.4111.48107820.141.90
2016-08-160.000.000.0011.3443N/AN/A
2016-08-1511.2411.5211.1611.34762519.901.88
2016-08-1211.2311.3011.2011.23447419.701.86
2016-08-1111.3111.3111.2511.2570619.741.86
2016-08-1011.3011.4011.3011.4032519.991.89
2016-08-0911.6211.7011.2611.50310220.181.90
Get more Data

Mackinac Financial Stock Chart

View MFNC PE ratio, PS ratio stocks charts and compare with peers.
MFNC Chart
Note: Compare Mackinac Financial stock price history with the index and industry peers.

Mackinac Financial Historical Prices: Past 5 years

Max Stock Price 13.99 Dec 09,2016
Min Stock Price 4.85 Dec 13,2011
Avg Stock Price 9.83

Mackinac Financial Historical PE ratio: Past 5 years

Max PE Ratio 41.27 Mar 20,2015
Min PE Ratio 4.22 Aug 10,2012
Avg PE Ratio 15.52

Mackinac Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.62 Apr 04,2014
Min PS Ratio 0.62 Dec 13,2011
Avg PS Ratio 1.75

MFNC Industry Peers

Company Price Change (%)
Heartland Bancorp (HLAN)711.01 (1.44%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)
Chemical Financial Corp. (CHFC)55.440.46 (0.84%)
Independent Bank (IBCP)20.950.45 (2.2%)
Macatawa Bank (MCBC)9.880.18 (1.86%)
Southern Michigan Bancorp (SOMC)29.250 (0%)
Mercantile Bank (MBWM)36.260.79 (2.23%)

We provide Mackinac Financial historical quotes along with PE ratio and PS ratio for doing Mackinac Financial fundamental analysis. Mackinac Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   MFNC saw an opening price of 13.51, and a closing price of 13.99 on 09 Dec, 2016. The company's P/S ratio was at a high of 2.62 on 04 Apr, 2014 according to our Mackinac Financial stock market history data. .