Mackinac Financial Stock Price History (NASDAQ:MFNC)

Add to My Stocks
$14.6 $0.12 (0.83%) MFNC stock closing price Apr 28, 2017 (Closing)

View and download Mackinac Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Mackinac Financial P/E ratio, and PS ratio.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2814.2414.6914.2414.60485120.862.26
2017-04-2713.6114.6013.2014.48672020.692.24
2017-04-2613.4513.9413.1713.942492719.912.16
2017-04-2513.3413.4313.1613.41405019.162.08
2017-04-2413.4013.4013.2513.25284118.932.05
2017-04-2113.4013.4113.4013.4174619.162.08
2017-04-2013.5313.6113.3913.39207919.132.08
2017-04-1913.2613.5413.5413.5441019.342.10
2017-04-1813.3913.2413.2213.2450018.912.05
2017-04-1713.2513.6413.1713.40936719.142.08
2017-04-1313.4913.4913.2513.25111018.932.05
2017-04-1213.7313.7213.7213.7243119.602.13
2017-04-1113.5013.6213.4813.4878419.262.09
2017-04-1013.5413.6013.4813.48522519.262.09
2017-04-0613.5513.6313.5513.6332119.472.11
2017-04-0513.8613.8613.7013.71436219.592.12
2017-04-0413.6513.8813.6513.71538019.592.12
2017-04-0313.7613.7713.6413.64690419.492.11
2017-03-3113.8313.8813.6313.72361819.602.13
2017-03-3013.7013.8013.6613.761206219.662.13
2017-03-2913.3313.6613.3313.651639519.502.12
2017-03-2813.3313.5013.3013.36588719.092.07
2017-03-2713.2113.2113.2113.2114818.872.05
2017-03-2413.2113.2113.2113.2110018.872.05
2017-03-2313.3013.3013.2013.261096018.942.05
2017-03-2213.2313.2313.2113.2146118.872.05
2017-03-2113.4013.4113.3013.38341119.122.07
2017-03-2013.4013.4013.4013.4046519.142.08
2017-03-170.000.000.0013.5035N/AN/A
2017-03-1613.5013.5013.5013.5037619.292.09
2017-03-1513.6013.6013.5813.5842519.402.10
2017-03-1413.6413.6413.5813.5854119.402.10
2017-03-1313.6213.6413.6213.64174119.492.11
2017-03-1013.6713.6713.5513.57687419.392.10
2017-03-0913.6913.6913.5213.52154619.312.10
2017-03-0813.6013.6413.5513.60867419.432.11
2017-03-0713.5513.5513.5513.5535019.362.10
2017-03-0613.4613.4613.4613.4652619.232.09
2017-03-030.000.000.0013.4033N/AN/A
2017-03-0213.5413.5413.4013.402082419.142.08
2017-03-0113.4013.5013.4013.40530719.142.08
2017-02-2813.5013.5013.3013.38669619.112.07
2017-02-2713.5013.5013.3213.5093319.292.09
2017-02-2413.4713.5013.3013.391933619.132.07
2017-02-2313.3513.5013.3113.50682919.292.09
2017-02-220.000.000.0013.503N/AN/A
2017-02-2113.4813.5013.4813.50122319.292.09
2017-02-200.000.000.0013.580N/AN/A
2017-02-170.000.000.0013.5839N/AN/A
2017-02-1613.6213.6213.5813.5835519.402.10
2017-02-1513.6313.7913.5513.64338819.492.11
2017-02-1413.7813.7813.7513.7833019.692.14
2017-02-1313.7113.7713.6513.77200119.672.13
2017-02-1013.7513.7513.6613.70481519.572.12
2017-02-0913.6513.6513.6013.65582119.502.12
2017-02-0813.6013.6613.6013.60459619.432.11
2017-02-0713.4713.5913.3913.502477519.292.09
2017-02-0613.1513.2913.1513.29764918.982.06
2017-02-0313.2013.2313.1113.191070518.842.04
2017-02-0213.0013.1912.8213.19357819.122.10
2017-02-0112.9213.0012.8512.98350718.812.06
2017-01-3113.2713.3013.1513.15360019.062.09
2017-01-3013.3113.3613.0613.27833919.232.11
2017-01-2713.3513.3513.3313.35132019.352.12
2017-01-2613.2213.3413.2213.26288319.222.11
2017-01-2513.2313.3513.0813.292038019.262.11
2017-01-2413.3013.3013.1513.202140419.132.10
2017-01-2313.1313.1913.0513.15364519.062.09
2017-01-2013.2513.4913.1013.153244219.062.09
2017-01-1913.4313.4313.0613.30769219.282.11
2017-01-1813.2413.4313.0513.43578719.462.13
2017-01-1713.0013.2413.0013.24166219.192.10
2017-01-160.000.000.0013.250N/AN/A
2017-01-1313.0013.2513.0013.25242719.202.11
2017-01-1213.2213.2213.2213.2213119.152.10
2017-01-1113.2313.2313.0013.01337318.862.07
2017-01-1013.2113.2113.1013.21117319.142.10
2017-01-0913.2413.2513.0013.17368019.092.09
2017-01-0613.0213.2512.7813.01787618.862.07
2017-01-0513.0013.3512.8013.30908319.282.11
2017-01-0413.4013.4913.2613.271074619.232.11
2017-01-0313.4913.4913.2713.48503119.542.14
2017-01-020.000.000.0013.470N/AN/A
2016-12-3013.5013.5013.3713.47337619.522.14
2016-12-2913.5413.6413.2713.50771919.572.15
2016-12-2813.8413.8413.8413.8422420.062.20
2016-12-2713.5813.7313.4513.50979719.572.15
2016-12-260.000.000.0013.660N/AN/A
2016-12-2313.5113.6613.5113.66481519.802.17
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 14.6 Apr 28,2017
Min Stock Price 5.65 Jun 13,2012
Avg Stock Price 10.41

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 15.84

Mackinac Financial Historical PS ratio: Past 5 years

Max PS Ratio 2.62 Apr 04,2014
Min PS Ratio 0.71 Jun 13,2012
Avg PS Ratio 1.84

MFNC Industry Peers

Company Price Change (%)
First Clover Leaf Financial (FCLF)12.50.08 (0.64%)
Bnccorp (BNCC)26.120.07 (0.27%)
Chemical Financial Corp. (CHFC)47.450.52 (1.08%)
Independent Bank (IBCP)22.30.45 (1.98%)
Macatawa Bank (MCBC)9.570.54 (5.34%)
Southern Michigan Bancorp (SOMC)340 (0%)
Mercantile Bank (MBWM)33.630.71 (2.07%)

Mackinac Financial historical quotes helps an investor analyze a company's history and do Mackinac Financial stock analysis . The price movement is easily depicted in the Mackinac Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. MFNC saw a high of 14.69, and a low of 14.24 on last trading day. 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. .