Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mackinac Financial (NQ: MFNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.69 14.69 14.38 14.47 4,636 -0.38(-2.55%)
Oct 30, 2019 15.03 15.03 14.47 14.84 12,142 +0.21(+1.45%)
Oct 29, 2019 14.64 14.66 14.44 14.63 6,847 +0.02(+0.13%)
Oct 28, 2019 14.33 14.66 13.97 14.61 4,585 +0.23(+1.61%)
Oct 25, 2019 14.51 14.51 14.17 14.38 5,189 -0.21(-1.46%)
Oct 24, 2019 14.59 14.62 14.34 14.59 4,262 +0.03(+0.19%)
Oct 23, 2019 14.44 14.57 14.31 14.57 2,144 +0.04(+0.25%)
Oct 22, 2019 14.37 14.58 14.31 14.53 13,916 +0.16(+1.09%)
Oct 21, 2019 14.18 14.38 14.17 14.37 27,175 +0.08(+0.58%)
Oct 18, 2019 14.11 14.34 14.01 14.29 14,272 +0.07(+0.52%)
Oct 17, 2019 14.28 14.28 13.93 14.22 7,968 -0.07(-0.52%)
Oct 16, 2019 14.32 14.32 14.10 14.29 3,521 +0.05(+0.32%)
Oct 15, 2019 14.14 14.36 13.96 14.24 14,902 +0.03(+0.20%)
Oct 14, 2019 14.30 14.31 14.12 14.22 3,848 -0.02(-0.13%)
Oct 11, 2019 14.35 14.38 14.18 14.23 6,054 +0.04(+0.26%)
Oct 10, 2019 14.24 14.32 14.11 14.20 5,783 +0.07(+0.52%)
Oct 09, 2019 14.31 14.38 14.12 14.12 8,472 -0.21(-1.48%)
Oct 08, 2019 14.37 14.50 14.28 14.34 32,669 -0.05(-0.32%)
Oct 07, 2019 14.08 14.51 14.08 14.38 19,048 +0.27(+1.90%)
Oct 04, 2019 14.21 14.30 13.90 14.11 9,406 +0.06(+0.39%)
Oct 03, 2019 14.15 14.15 14.06 14.06 2,083 -0.22(-1.55%)
Oct 02, 2019 14.30 14.43 14.28 14.28 9,630 +0.04(+0.26%)
Oct 01, 2019 14.44 14.53 14.16 14.24 3,841 -0.06(-0.39%)
Sep 30, 2019 14.48 14.57 14.21 14.30 31,530 -0.08(-0.58%)
Sep 27, 2019 14.39 14.52 14.38 14.38 9,622 +0.04(+0.26%)
Sep 26, 2019 14.38 14.52 14.31 14.34 8,635 -0.04(-0.26%)
Sep 25, 2019 14.13 14.44 13.73 14.38 41,386 +0.25(+1.75%)
Sep 24, 2019 14.58 14.58 14.13 14.13 42,869 -0.19(-1.34%)
Sep 23, 2019 14.31 14.48 14.13 14.33 12,483 -0.20(-1.39%)
Sep 20, 2019 13.96 14.66 13.96 14.53 30,437 +0.52(+3.73%)
Sep 19, 2019 13.91 14.31 13.84 14.01 23,880 -0.02(-0.13%)
Sep 18, 2019 14.16 14.23 14.02 14.02 15,285 -0.05(-0.33%)
Sep 17, 2019 14.11 14.36 14.07 14.07 13,639 -0.08(-0.58%)
Sep 16, 2019 14.21 14.33 14.14 14.15 12,232 -0.04(-0.26%)
Sep 13, 2019 14.30 14.53 14.09 14.19 11,236 -0.18(-1.28%)
Sep 12, 2019 14.90 14.90 13.94 14.37 36,124 -0.15(-1.01%)
Sep 11, 2019 13.97 14.73 13.93 14.52 13,392 +0.69(+4.97%)
Sep 10, 2019 13.74 13.96 13.74 13.83 5,202 +0.13(+0.94%)
Sep 09, 2019 14.11 14.11 13.55 13.70 20,613 +0.34(+2.54%)
Sep 06, 2019 13.44 13.47 13.29 13.36 8,182 -0.10(-0.75%)
Sep 05, 2019 13.70 13.70 13.00 13.47 9,454 -0.18(-1.34%)
Sep 04, 2019 13.46 13.75 13.30 13.65 25,965 +0.55(+4.20%)
Sep 03, 2019 13.52 13.52 12.88 13.10 24,742 +0.14(+1.06%)
Aug 30, 2019 12.92 13.06 12.67 12.96 10,145 -0.10(-0.77%)
Aug 29, 2019 12.90 13.16 12.74 13.06 8,936 +0.23(+1.79%)
Aug 28, 2019 12.83 13.57 12.63 12.83 36,601 -0.05(-0.36%)
Aug 27, 2019 12.86 12.99 12.70 12.88 4,115 -0.14(-1.06%)
Aug 26, 2019 13.08 13.08 12.69 13.02 11,089 +0.20(+1.57%)
Aug 23, 2019 12.70 12.86 12.54 12.81 7,309 -0.02(-0.14%)
Aug 22, 2019 11.89 12.92 11.89 12.83 8,925 -0.03(-0.21%)
Aug 21, 2019 12.86 12.90 12.73 12.86 4,799 -0.05(-0.35%)
Aug 20, 2019 13.22 13.22 12.82 12.91 1,912 -0.22(-1.68%)
Aug 19, 2019 12.79 13.14 12.75 13.13 18,606 +0.34(+2.65%)
Aug 16, 2019 12.92 13.00 12.74 12.79 5,236 -0.08(-0.64%)
Aug 15, 2019 12.48 13.01 12.48 12.87 6,689 +0.01(+0.07%)
Aug 14, 2019 12.78 13.01 12.78 12.86 10,178 -0.27(-2.02%)
Aug 13, 2019 13.30 13.30 12.95 13.13 9,856 -0.16(-1.17%)
Aug 12, 2019 13.06 13.30 12.80 13.28 14,442 +0.21(+1.61%)
Aug 09, 2019 12.93 13.29 12.74 13.07 13,309 +0.13(+0.99%)
Aug 08, 2019 13.47 13.47 12.82 12.94 17,809 -0.28(-2.15%)
Aug 07, 2019 13.23 13.62 13.23 13.23 17,642 -0.27(-1.97%)
Aug 06, 2019 13.74 13.74 13.31 13.49 14,476 -0.21(-1.54%)
Aug 05, 2019 13.90 13.90 13.45 13.70 13,962 -0.25(-1.77%)
Aug 02, 2019 13.93 14.26 13.93 13.95 8,509 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.