Mackinac Financial Corp. - Price History
Monthly price history for MFNC (Mackinac Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2021 | 13.04 USD | 13.04 USD |
| December 2020 | 12.76 USD | 12.76 USD |
| November 2020 | 12.04 USD | 12.17 USD |
| October 2020 | 9.82 USD | 9.93 USD |
| September 2020 | 9.55 USD | 9.65 USD |
| August 2020 | 9.77 USD | 10.02 USD |
| July 2020 | 8.87 USD | 9.10 USD |
| June 2020 | 9.98 USD | 10.37 USD |
| May 2020 | 10.11 USD | 10.51 USD |
| April 2020 | 9.93 USD | 10.32 USD |
| March 2020 | 9.91 USD | 10.45 USD |
| February 2020 | 13.27 USD | 13.99 USD |
| January 2020 | 14.34 USD | 15.12 USD |
| December 2019 | 16.57 USD | 17.46 USD |
| November 2019 | 14.81 USD | 15.74 USD |
| October 2019 | 14.72 USD | 15.64 USD |
| September 2019 | 14.55 USD | 15.46 USD |
| August 2019 | 13.19 USD | 14.14 USD |
| July 2019 | 14.36 USD | 15.40 USD |
| June 2019 | 14.74 USD | 15.80 USD |
| May 2019 | 14.58 USD | 15.75 USD |
| April 2019 | 14.52 USD | 15.69 USD |
| March 2019 | 14.46 USD | 15.74 USD |
| February 2019 | 14.49 USD | 15.77 USD |
| January 2019 | 14.47 USD | 15.75 USD |
| December 2018 | 12.54 USD | 13.65 USD |
| November 2018 | 13.47 USD | 14.80 USD |
| October 2018 | 14.20 USD | 15.60 USD |
| September 2018 | 14.75 USD | 16.20 USD |
| August 2018 | 14.77 USD | 16.35 USD |
| July 2018 | 14.91 USD | 16.50 USD |
| June 2018 | 14.98 USD | 16.58 USD |
| May 2018 | 13.91 USD | 15.50 USD |
| April 2018 | 13.93 USD | 15.53 USD |
| March 2018 | 14.47 USD | 16.25 USD |
| February 2018 | 14.29 USD | 16.05 USD |
| January 2018 | 14.68 USD | 16.49 USD |
| December 2017 | 14.16 USD | 15.90 USD |
| November 2017 | 13.71 USD | 15.51 USD |
| October 2017 | 13.91 USD | 15.74 USD |
| September 2017 | 13.70 USD | 15.50 USD |
| August 2017 | 12.72 USD | 14.51 USD |
| July 2017 | 12.70 USD | 14.49 USD |
| June 2017 | 12.26 USD | 13.99 USD |
| May 2017 | 12.16 USD | 14.00 USD |
| April 2017 | 12.69 USD | 14.60 USD |
| March 2017 | 11.82 USD | 13.72 USD |
| February 2017 | 11.52 USD | 13.38 USD |
| January 2017 | 11.33 USD | 13.15 USD |
| December 2016 | 11.60 USD | 13.47 USD |
| November 2016 | 11.67 USD | 13.65 USD |
| October 2016 | 10.06 USD | 11.77 USD |
| September 2016 | 9.82 USD | 11.49 USD |
| August 2016 | 9.79 USD | 11.55 USD |
| July 2016 | 9.98 USD | 11.78 USD |
| June 2016 | 9.33 USD | 11.01 USD |
| May 2016 | 9.13 USD | 10.87 USD |
| April 2016 | 8.85 USD | 10.54 USD |
| March 2016 | 8.61 USD | 10.25 USD |
| February 2016 | 8.53 USD | 10.25 USD |
| January 2016 | 8.74 USD | 10.50 USD |
| December 2015 | 9.56 USD | 11.49 USD |
| November 2015 | 9.73 USD | 11.80 USD |
| October 2015 | 8.51 USD | 10.32 USD |
| September 2015 | 8.33 USD | 10.10 USD |
| August 2015 | 8.58 USD | 10.50 USD |
| July 2015 | 8.69 USD | 10.64 USD |
| June 2015 | 8.60 USD | 10.53 USD |
| May 2015 | 9.37 USD | 11.55 USD |
| April 2015 | 8.96 USD | 11.05 USD |
| March 2015 | 9.18 USD | 11.39 USD |
| February 2015 | 10.58 USD | 11.60 USD |
| January 2015 | 9.27 USD | 11.50 USD |
| December 2014 | 9.55 USD | 11.85 USD |
| November 2014 | 9.45 USD | 11.80 USD |
| October 2014 | 8.60 USD | 10.74 USD |
| September 2014 | 9.05 USD | 11.30 USD |
| August 2014 | 9.03 USD | 11.33 USD |
| July 2014 | 9.48 USD | 11.90 USD |
| June 2014 | 10.24 USD | 12.90 USD |
| May 2014 | 9.49 USD | 11.95 USD |
| April 2014 | 10.32 USD | 13.00 USD |
| March 2014 | 9.96 USD | 12.54 USD |
| February 2014 | 9.41 USD | 11.90 USD |
| January 2014 | 8.50 USD | 10.75 USD |
| December 2013 | 7.83 USD | 9.90 USD |
| November 2013 | 7.67 USD | 9.75 USD |
| October 2013 | 7.20 USD | 9.15 USD |
| September 2013 | 7.16 USD | 9.10 USD |
| August 2013 | 7.44 USD | 9.49 USD |
| July 2013 | 7.13 USD | 9.10 USD |
| June 2013 | 6.93 USD | 8.88 USD |
| May 2013 | 6.90 USD | 8.85 USD |
| April 2013 | 6.82 USD | 8.75 USD |
| March 2013 | 7.15 USD | 9.21 USD |
| February 2013 | 6.73 USD | 8.67 USD |
| January 2013 | 6.33 USD | 8.15 USD |
| December 2012 | 5.51 USD | 7.09 USD |
| November 2012 | 5.53 USD | 7.16 USD |
| October 2012 | 5.68 USD | 7.36 USD |
| September 2012 | 5.87 USD | 7.60 USD |
| August 2012 | 6.11 USD | 7.91 USD |
| July 2012 | 5.00 USD | 6.47 USD |
| June 2012 | 4.62 USD | 5.99 USD |
| May 2012 | 4.67 USD | 6.05 USD |
| April 2012 | 5.30 USD | 6.86 USD |
| March 2012 | 5.40 USD | 7.00 USD |
| February 2012 | 5.16 USD | 6.68 USD |
| January 2012 | 4.15 USD | 5.38 USD |
| December 2011 | 4.18 USD | 5.42 USD |
| November 2011 | 4.34 USD | 5.62 USD |
| October 2011 | 4.26 USD | 5.52 USD |
| September 2011 | 4.22 USD | 5.46 USD |
| August 2011 | 4.17 USD | 5.40 USD |
| July 2011 | 4.94 USD | 6.40 USD |
| June 2011 | 4.63 USD | 6.00 USD |
| May 2011 | 4.05 USD | 5.25 USD |
| April 2011 | 3.91 USD | 5.06 USD |
| March 2011 | 4.65 USD | 6.02 USD |
| February 2011 | 4.56 USD | 5.90 USD |
| January 2011 | 4.63 USD | 6.00 USD |
| December 2010 | 3.54 USD | 4.58 USD |
| November 2010 | 3.77 USD | 4.88 USD |
| October 2010 | 3.71 USD | 4.80 USD |
| September 2010 | 3.94 USD | 5.10 USD |
| August 2010 | 3.98 USD | 5.15 USD |
| July 2010 | 4.01 USD | 5.20 USD |
| June 2010 | 5.02 USD | 6.50 USD |
| May 2010 | 4.94 USD | 6.40 USD |
| April 2010 | 4.81 USD | 6.23 USD |
| March 2010 | 3.64 USD | 4.72 USD |
| February 2010 | 4.12 USD | 4.72 USD |
| January 2010 | 3.59 USD | 4.65 USD |
| December 2009 | 3.58 USD | 4.64 USD |
| November 2009 | 3.78 USD | 4.90 USD |
| October 2009 | 4.45 USD | 5.77 USD |
| September 2009 | 3.17 USD | 4.10 USD |
| August 2009 | 3.84 USD | 4.97 USD |
| July 2009 | 3.26 USD | 4.22 USD |
| June 2009 | 3.47 USD | 4.50 USD |
| May 2009 | 3.28 USD | 4.25 USD |
| April 2009 | 3.26 USD | 4.22 USD |
| March 2009 | 3.09 USD | 4.00 USD |
| February 2009 | 2.62 USD | 3.00 USD |
| January 2009 | 2.83 USD | 3.67 USD |
| December 2008 | 3.40 USD | 4.40 USD |
| November 2008 | 3.86 USD | 5.00 USD |
| October 2008 | 3.55 USD | 4.60 USD |
| September 2008 | 4.06 USD | 5.26 USD |
| August 2008 | 4.40 USD | 5.70 USD |
| July 2008 | 4.75 USD | 6.15 USD |
| June 2008 | 5.40 USD | 7.00 USD |
| May 2008 | 6.37 USD | 8.25 USD |
| April 2008 | 6.12 USD | 7.93 USD |
| March 2008 | 6.56 USD | 8.50 USD |
| February 2008 | 6.59 USD | 8.53 USD |
| January 2008 | 6.89 USD | 8.93 USD |
| December 2007 | 6.93 USD | 8.98 USD |
| November 2007 | 6.95 USD | 9.00 USD |
| October 2007 | 6.97 USD | 9.03 USD |
| September 2007 | 6.76 USD | 8.75 USD |
| August 2007 | 7.13 USD | 9.24 USD |
| July 2007 | 7.27 USD | 9.41 USD |
| June 2007 | 7.30 USD | 9.45 USD |
| May 2007 | 7.24 USD | 9.38 USD |
| April 2007 | 7.30 USD | 9.45 USD |
| March 2007 | 7.15 USD | 9.26 USD |
| February 2007 | 8.38 USD | 10.85 USD |
| January 2007 | 8.61 USD | 11.15 USD |
| December 2006 | 8.88 USD | 11.50 USD |
| November 2006 | 8.57 USD | 11.10 USD |
| October 2006 | 8.49 USD | 11.00 USD |
| September 2006 | 8.15 USD | 10.56 USD |
| August 2006 | 8.22 USD | 10.65 USD |
| July 2006 | 7.95 USD | 10.30 USD |
| June 2006 | 7.93 USD | 10.27 USD |
| May 2006 | 7.85 USD | 10.17 USD |
| April 2006 | 7.99 USD | 10.35 USD |
| March 2006 | 7.57 USD | 9.81 USD |
| February 2006 | 7.53 USD | 9.75 USD |
| January 2006 | 7.69 USD | 9.96 USD |
| December 2005 | 7.03 USD | 9.10 USD |
| November 2005 | 7.33 USD | 9.50 USD |
| October 2005 | 7.32 USD | 9.48 USD |
| September 2005 | 8.49 USD | 10.99 USD |
| August 2005 | 8.89 USD | 11.52 USD |
| July 2005 | 9.84 USD | 12.75 USD |
| June 2005 | 11.76 USD | 15.23 USD |
| May 2005 | 10.05 USD | 13.02 USD |
| April 2005 | 12.85 USD | 16.65 USD |
| March 2005 | 14.00 USD | 18.13 USD |
| February 2005 | 14.40 USD | 18.65 USD |
| January 2005 | 13.78 USD | 17.85 USD |
| December 2004 | 13.87 USD | 17.97 USD |
| November 2004 | 13.90 USD | 18.00 USD |
| October 2004 | 14.51 USD | 18.80 USD |
| September 2004 | 16.21 USD | 21.00 USD |
| August 2004 | 16.99 USD | 22.00 USD |
| July 2004 | 27.02 USD | 35.00 USD |
| June 2004 | 28.10 USD | 36.40 USD |
| May 2004 | 24.55 USD | 31.80 USD |
| April 2004 | 31.65 USD | 41.00 USD |
| March 2004 | 30.73 USD | 39.80 USD |
| February 2004 | 37.39 USD | 42.80 USD |
| January 2004 | 26.25 USD | 34.00 USD |
| December 2003 | 27.02 USD | 35.00 USD |
| November 2003 | 31.04 USD | 40.20 USD |
| October 2003 | 33.20 USD | 43.00 USD |
| September 2003 | 36.44 USD | 47.20 USD |
| August 2003 | 41.54 USD | 53.80 USD |
| July 2003 | 43.24 USD | 56.00 USD |
| June 2003 | 33.97 USD | 44.00 USD |
| May 2003 | 34.74 USD | 45.00 USD |
| April 2003 | 31.19 USD | 40.40 USD |
| March 2003 | 46.32 USD | 60.00 USD |
| February 2003 | 46.63 USD | 60.40 USD |
| January 2003 | 44.47 USD | 57.60 USD |
| December 2002 | 37.37 USD | 48.40 USD |
| November 2002 | 61.30 USD | 79.40 USD |
| October 2002 | 62.23 USD | 80.60 USD |
| September 2002 | 84.62 USD | 109.60 USD |
| August 2002 | 86.47 USD | 112.00 USD |
| July 2002 | 86.63 USD | 112.20 USD |
| June 2002 | 122.54 USD | 160.00 USD |
| May 2002 | 122.54 USD | 160.00 USD |
| April 2002 | 112.59 USD | 147.00 USD |
| March 2002 | 109.54 USD | 145.00 USD |
| February 2002 | 107.43 USD | 142.20 USD |
| January 2002 | 108.03 USD | 143.00 USD |
| December 2001 | 111.73 USD | 148.00 USD |
| November 2001 | 118.52 USD | 157.00 USD |
| October 2001 | 117.32 USD | 155.40 USD |
| September 2001 | 125.24 USD | 166.00 USD |
| August 2001 | 122.23 USD | 162.00 USD |
| July 2001 | 132.79 USD | 176.00 USD |
| June 2001 | 116.45 USD | 156.20 USD |
| May 2001 | 115.56 USD | 155.00 USD |
| April 2001 | 110.34 USD | 148.00 USD |
| March 2001 | 104.38 USD | 140.00 USD |
| February 2001 | 106.56 USD | 145.00 USD |
| January 2001 | 102.89 USD | 140.00 USD |
| December 2000 | 91.79 USD | 125.00 USD |
| November 2000 | 113.82 USD | 155.00 USD |
| October 2000 | 102.81 USD | 140.00 USD |
| September 2000 | 115.59 USD | 157.50 USD |
| August 2000 | 137.61 USD | 187.50 USD |
| July 2000 | 153.20 USD | 208.75 USD |
| June 2000 | 163.26 USD | 222.50 USD |
| May 2000 | 198.11 USD | 270.00 USD |
| April 2000 | 205.45 USD | 280.00 USD |
| March 2000 | 205.41 USD | 280.00 USD |
MFNC
List: Challengers
Price: 13.04USD
52 week range price:
Dividend Yield: 4.10%
5-year range yield:
Forward Dividend Yield: 4.30%
Payout Ratio: 45.36%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.23 USD
P/E Ratio: 9.91
Exchange: NCM
Sector: Financial Services
Industry: Banks—Regional
Volume: 22697
Ebitda: -Market Capitalization: 141.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 5.34%
DGR5: 10.06%