Mackinac Financial Corp. - Price History

Monthly price history for MFNC (Mackinac Financial Corp.)

DateAdjusted priceReal 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:
6.99
15.80

Dividend Yield: 4.10%

5-year range yield:
2.78%
5.80%

Forward Dividend Yield: 4.30%

Payout Ratio: 45.36%

Payout Ratio Range:
2.60%
81.30%

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%

Links: