Mackinac Financial Corporation - Price History
Stock symbol MFNC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MFNC (Mackinac Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $21.50 | $21.50 |
| May 2023 | $21.50 | $21.50 |
| April 2023 | $21.50 | $21.50 |
| March 2023 | $21.50 | $21.50 |
| February 2023 | $21.50 | $21.50 |
| January 2023 | $21.50 | $21.50 |
| December 2022 | $21.50 | $21.50 |
| November 2022 | $21.50 | $21.50 |
| October 2022 | $21.50 | $21.50 |
| September 2022 | $21.50 | $21.50 |
| August 2022 | $21.50 | $21.50 |
| July 2022 | $21.50 | $21.50 |
| June 2022 | $21.50 | $21.50 |
| May 2022 | $21.50 | $21.50 |
| April 2022 | $21.50 | $21.50 |
| March 2022 | $21.50 | $21.50 |
| February 2022 | $21.50 | $21.50 |
| January 2022 | $21.50 | $21.50 |
| December 2021 | $21.50 | $21.50 |
| November 2021 | $21.50 | $21.50 |
| October 2021 | $21.49 | $21.49 |
| September 2021 | $21.50 | $21.50 |
| August 2021 | $21.16 | $21.16 |
| July 2021 | $20.27 | $20.27 |
| June 2021 | $19.62 | $19.76 |
| May 2021 | $21.53 | $21.68 |
| April 2021 | $21.55 | $21.70 |
| March 2021 | $13.78 | $14.02 |
| February 2021 | $12.68 | $12.90 |
| January 2021 | $12.30 | $12.52 |
| December 2020 | $12.54 | $12.76 |
| November 2020 | $11.83 | $12.17 |
| October 2020 | $9.65 | $9.93 |
| September 2020 | $9.38 | $9.65 |
| August 2020 | $9.60 | $10.02 |
| July 2020 | $8.72 | $9.10 |
| June 2020 | $9.80 | $10.37 |
| May 2020 | $9.94 | $10.51 |
| April 2020 | $9.76 | $10.32 |
| March 2020 | $9.74 | $10.45 |
| February 2020 | $13.04 | $13.99 |
| January 2020 | $14.10 | $15.12 |
| December 2019 | $16.28 | $17.46 |
| November 2019 | $14.56 | $15.74 |
| October 2019 | $14.47 | $15.64 |
| September 2019 | $14.30 | $15.46 |
| August 2019 | $12.96 | $14.14 |
| July 2019 | $14.12 | $15.40 |
| June 2019 | $14.48 | $15.80 |
| May 2019 | $14.33 | $15.75 |
| April 2019 | $14.27 | $15.69 |
| March 2019 | $14.21 | $15.74 |
| February 2019 | $14.24 | $15.77 |
| January 2019 | $14.22 | $15.75 |
| December 2018 | $12.32 | $13.65 |
| November 2018 | $13.24 | $14.80 |
| October 2018 | $13.96 | $15.60 |
| September 2018 | $14.49 | $16.20 |
| August 2018 | $14.52 | $16.35 |
| July 2018 | $14.65 | $16.50 |
| June 2018 | $14.72 | $16.58 |
| May 2018 | $13.67 | $15.50 |
| April 2018 | $13.69 | $15.53 |
| March 2018 | $14.22 | $16.25 |
| February 2018 | $14.04 | $16.05 |
| January 2018 | $14.43 | $16.49 |
| December 2017 | $13.91 | $15.90 |
| November 2017 | $13.47 | $15.51 |
| October 2017 | $13.67 | $15.74 |
| September 2017 | $13.46 | $15.50 |
| August 2017 | $12.50 | $14.51 |
| July 2017 | $12.48 | $14.49 |
| June 2017 | $12.05 | $13.99 |
| May 2017 | $11.96 | $14 |
| April 2017 | $12.47 | $14.60 |
| March 2017 | $11.61 | $13.72 |
| February 2017 | $11.33 | $13.38 |
| January 2017 | $11.13 | $13.15 |
| December 2016 | $11.40 | $13.47 |
| November 2016 | $11.47 | $13.65 |
| October 2016 | $9.89 | $11.77 |
| September 2016 | $9.65 | $11.49 |
| August 2016 | $9.62 | $11.55 |
| July 2016 | $9.81 | $11.78 |
| June 2016 | $9.17 | $11.01 |
| May 2016 | $8.97 | $10.87 |
| April 2016 | $8.70 | $10.54 |
| March 2016 | $8.46 | $10.25 |
| February 2016 | $8.38 | $10.25 |
| January 2016 | $8.59 | $10.50 |
| December 2015 | $9.39 | $11.49 |
| November 2015 | $9.56 | $11.80 |
| October 2015 | $8.36 | $10.32 |
| September 2015 | $8.18 | $10.10 |
| August 2015 | $8.43 | $10.50 |
| July 2015 | $8.54 | $10.64 |
| June 2015 | $8.45 | $10.53 |
| May 2015 | $9.21 | $11.55 |
| April 2015 | $8.81 | $11.05 |
| March 2015 | $9.02 | $11.39 |
| February 2015 | $9.19 | $11.60 |
| January 2015 | $9.11 | $11.50 |
| December 2014 | $9.38 | $11.85 |
| November 2014 | $9.28 | $11.80 |
| October 2014 | $8.45 | $10.74 |
| September 2014 | $8.89 | $11.30 |
| August 2014 | $8.87 | $11.32 |
| July 2014 | $9.32 | $11.90 |
| June 2014 | $10.06 | $12.90 |
| May 2014 | $9.32 | $11.95 |
| April 2014 | $10.14 | $13 |
| March 2014 | $9.78 | $12.54 |
| February 2014 | $9.25 | $11.90 |
| January 2014 | $8.36 | $10.75 |
| December 2013 | $7.70 | $9.90 |
| November 2013 | $7.54 | $9.75 |
| October 2013 | $7.08 | $9.15 |
| September 2013 | $7.04 | $9.10 |
| August 2013 | $7.31 | $9.49 |
| July 2013 | $7.01 | $9.10 |
| June 2013 | $6.81 | $8.88 |
| May 2013 | $6.78 | $8.85 |
| April 2013 | $6.71 | $8.75 |
| March 2013 | $7.03 | $9.21 |
| February 2013 | $6.62 | $8.67 |
| January 2013 | $6.22 | $8.15 |
| December 2012 | $5.41 | $7.09 |
| November 2012 | $5.43 | $7.16 |
| October 2012 | $5.58 | $7.36 |
| September 2012 | $5.77 | $7.60 |
| August 2012 | $6 | $7.91 |
| July 2012 | $4.91 | $6.47 |
| June 2012 | $4.54 | $5.99 |
| May 2012 | $4.59 | $6.05 |
| April 2012 | $5.21 | $6.86 |
| March 2012 | $5.31 | $7 |
| February 2012 | $5.07 | $6.68 |
| January 2012 | $4.08 | $5.38 |
| December 2011 | $4.11 | $5.42 |
| November 2011 | $4.26 | $5.62 |
| October 2011 | $4.19 | $5.52 |
| September 2011 | $4.14 | $5.46 |
| August 2011 | $4.55 | $6 |
| July 2011 | $4.86 | $6.40 |
| June 2011 | $4.55 | $6 |
| May 2011 | $3.98 | $5.25 |
| April 2011 | $3.84 | $5.06 |
| March 2011 | $4.57 | $6.02 |
| February 2011 | $4.48 | $5.90 |
| January 2011 | $4.55 | $6 |
| December 2010 | $3.48 | $4.58 |
| November 2010 | $3.79 | $5 |
| October 2010 | $3.64 | $4.80 |
| September 2010 | $3.87 | $5.10 |
| August 2010 | $3.91 | $5.15 |
| July 2010 | $3.95 | $5.20 |
| June 2010 | $4.93 | $6.50 |
| May 2010 | $4.86 | $6.40 |
| April 2010 | $4.73 | $6.23 |
| March 2010 | $3.58 | $4.72 |
| February 2010 | $3.58 | $4.72 |
| January 2010 | $3.53 | $4.65 |
| December 2009 | $3.52 | $4.64 |
| November 2009 | $3.23 | $4.26 |
| October 2009 | $4.38 | $5.77 |
| September 2009 | $3.11 | $4.10 |
| August 2009 | $3.77 | $4.97 |
| July 2009 | $3.20 | $4.22 |
| June 2009 | $3.41 | $4.50 |
| May 2009 | $3.22 | $4.25 |
| April 2009 | $3.20 | $4.22 |
| March 2009 | $3.04 | $4 |
| February 2009 | $2.28 | $3 |
| January 2009 | $2.78 | $3.67 |
| December 2008 | $3.34 | $4.40 |
| November 2008 | $3.79 | $5 |
| October 2008 | $3.49 | $4.60 |
| September 2008 | $3.99 | $5.26 |
| August 2008 | $4.32 | $5.70 |
| July 2008 | $4.67 | $6.15 |
| June 2008 | $5.31 | $7 |
| May 2008 | $6.26 | $8.25 |
| April 2008 | $6.02 | $7.93 |
| March 2008 | $6.45 | $8.50 |
| February 2008 | $6.15 | $8.11 |
| January 2008 | $6.80 | $8.96 |
| December 2007 | $6.81 | $8.98 |
| November 2007 | $6.83 | $9 |
| October 2007 | $6.85 | $9.03 |
| September 2007 | $6.64 | $8.75 |
| August 2007 | $7.01 | $9.24 |
| July 2007 | $7.14 | $9.41 |
| June 2007 | $7.17 | $9.45 |
| May 2007 | $7.19 | $9.48 |
| April 2007 | $7.17 | $9.45 |
| March 2007 | $7.03 | $9.26 |
| February 2007 | $8.23 | $10.85 |
| January 2007 | $8.46 | $11.15 |
| December 2006 | $8.73 | $11.50 |
| November 2006 | $8.42 | $11.10 |
| October 2006 | $8.35 | $11 |
| September 2006 | $8.01 | $10.56 |
| August 2006 | $8.08 | $10.65 |
| July 2006 | $7.82 | $10.30 |
| June 2006 | $7.79 | $10.27 |
| May 2006 | $7.72 | $10.17 |
| April 2006 | $7.85 | $10.35 |
| March 2006 | $7.44 | $9.81 |
| February 2006 | $7.40 | $9.75 |
| January 2006 | $7.56 | $9.96 |
| December 2005 | $6.90 | $9.10 |
| November 2005 | $7.21 | $9.50 |
| October 2005 | $7.19 | $9.48 |
| September 2005 | $8.34 | $10.99 |
| August 2005 | $8.74 | $11.52 |
| July 2005 | $9.67 | $12.75 |
| June 2005 | $11.56 | $15.23 |
| May 2005 | $9.88 | $13.02 |
| April 2005 | $12.63 | $16.65 |
| March 2005 | $13.76 | $18.13 |
| February 2005 | $14.15 | $18.65 |
| January 2005 | $13.54 | $17.85 |
| December 2004 | $13.63 | $17.97 |
| November 2004 | $13.66 | $18 |
| October 2004 | $14.26 | $18.80 |
| September 2004 | $15.93 | $21 |
| August 2004 | $16.69 | $22 |
| July 2004 | $26.56 | $35 |
| June 2004 | $27.62 | $36.40 |
| May 2004 | $24.13 | $31.80 |
| April 2004 | $31.11 | $41 |
| March 2004 | $30.20 | $39.80 |
| February 2004 | $32.46 | $42.78 |
| January 2004 | $25.80 | $34 |
| December 2003 | $26.56 | $35 |
| November 2003 | $30.50 | $40.20 |
| October 2003 | $32.63 | $43 |
| September 2003 | $35.81 | $47.20 |
| August 2003 | $40.82 | $53.80 |
| July 2003 | $42.49 | $56 |
| June 2003 | $33.39 | $44 |
| May 2003 | $34.14 | $45 |
| April 2003 | $30.65 | $40.40 |
| March 2003 | $45.53 | $60 |
| February 2003 | $45.83 | $60.40 |
| January 2003 | $43.70 | $57.60 |
| December 2002 | $36.72 | $48.40 |
| November 2002 | $60.25 | $79.40 |
| October 2002 | $61.16 | $80.60 |
| September 2002 | $83.16 | $109.60 |
| August 2002 | $84.98 | $112 |
| July 2002 | $85.13 | $112.20 |
| June 2002 | $120.43 | $160 |
| May 2002 | $120.43 | $160 |
| April 2002 | $110.65 | $147 |
| March 2002 | $107.65 | $145 |
| February 2002 | $105.57 | $142.20 |
| January 2002 | $106.17 | $143 |
| December 2001 | $108.34 | $148 |
| November 2001 | $114.93 | $157 |
| October 2001 | $113.75 | $155.40 |
| September 2001 | $120.08 | $166.02 |
| August 2001 | $117.18 | $162 |
| July 2001 | $127.30 | $176 |
| June 2001 | $112.98 | $156.20 |
| May 2001 | $112.11 | $155 |
| April 2001 | $107.05 | $148 |
| February 2001 | $104.88 | $145 |
| January 2001 | $101.26 | $140 |
| December 2000 | $89.07 | $125 |
| November 2000 | $110.45 | $155 |
| October 2000 | $99.76 | $140 |
| September 2000 | $110.87 | $157.50 |
| August 2000 | $131.98 | $187.50 |
| July 2000 | $146.94 | $208.74 |
| June 2000 | $155.90 | $222.50 |
| May 2000 | $189.18 | $270 |
| April 2000 | $196.18 | $280 |
| March 2000 | $195.52 | $280 |
MFNC
Price: $21.50
52 week price:
Dividend Yield: 2.57%
Forward Dividend Yield: 2.60%
Payout Ratio Range:
Earnings Per Share: 0.70 USD
P/E Ratio: 15.83
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 194294
Market Capitalization: 226.8 million
Average Dividend Frequency: 3