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 (%)
Nov 30, 2015 9.238 9.635 9.230 9.562 19,993 +0.32(+3.51%)
Nov 27, 2015 9.197 9.238 9.197 9.238 2,046 +0.03(+0.30%)
Nov 25, 2015 9.238 9.211 9.211 9.211 16,042 -0.03(-0.29%)
Nov 24, 2015 9.238 9.238 9.238 9.238 560 -0.05(-0.58%)
Nov 23, 2015 9.292 9.292 9.292 9.292 383 -0.01(-0.12%)
Nov 20, 2015 9.319 9.319 9.303 9.303 563 +0.02(+0.26%)
Nov 19, 2015 9.343 9.343 9.278 9.278 6,118 +0.02(+0.18%)
Nov 18, 2015 9.633 9.633 9.262 9.262 1,184 -0.22(-2.31%)
Nov 17, 2015 9.197 9.481 9.197 9.481 497 +0.10(+1.04%)
Nov 16, 2015 9.238 9.424 9.189 9.384 4,062 -0.02(-0.16%)
Nov 13, 2015 9.384 9.399 9.278 9.399 3,413 -0.09(-0.95%)
Nov 12, 2015 9.165 9.538 9.157 9.489 16,448 +0.32(+3.54%)
Nov 11, 2015 9.380 9.440 9.165 9.165 9,079 -0.03(-0.35%)
Nov 10, 2015 9.529 9.529 9.197 9.197 8,564 -0.09(-0.96%)
Nov 09, 2015 8.914 9.724 8.914 9.286 12,873 +0.37(+4.18%)
Nov 06, 2015 8.638 9.149 8.265 8.914 238,419 +0.28(+3.19%)
Nov 04, 2015 8.638 8.638 8.638 8.638 108 -0.03(-0.37%)
Nov 03, 2015 8.622 8.727 8.622 8.671 1,831 +0.06(+0.75%)
Nov 02, 2015 8.873 8.873 8.606 8.606 2,357 +0.24(+2.91%)
Oct 30, 2015 8.589 8.589 8.363 8.363 2,239 -0.15(-1.71%)
Oct 28, 2015 8.508 8.508 8.508 8.508 12 +0.13(+1.55%)
Oct 27, 2015 8.363 8.379 8.363 8.379 339 +0.01(+0.10%)
Oct 26, 2015 8.371 8.371 8.371 8.371 299 -0.02(-0.29%)
Oct 23, 2015 8.363 8.435 8.363 8.395 631 +0.06(+0.78%)
Oct 22, 2015 8.322 8.330 8.322 8.330 41,401 -0.10(-1.14%)
Oct 21, 2015 8.355 8.427 8.355 8.427 372 -0.03(-0.30%)
Oct 20, 2015 8.265 8.452 8.265 8.452 886 +0.02(+0.29%)
Oct 19, 2015 8.273 8.444 8.273 8.427 3,267 +0.32(+4.00%)
Oct 16, 2015 8.403 8.403 8.103 8.103 4,858 +0.00(+0.00%)
Oct 15, 2015 8.371 8.395 8.030 8.103 23,205 -0.28(-3.29%)
Oct 14, 2015 8.488 8.488 8.355 8.379 12,797 +0.02(+0.29%)
Oct 13, 2015 8.355 8.355 8.355 8.355 797 -0.15(-1.81%)
Oct 12, 2015 8.557 8.589 8.355 8.508 17,496 +0.08(+0.96%)
Oct 08, 2015 8.589 8.427 8.427 8.427 1 -0.09(-1.05%)
Oct 07, 2015 8.541 8.541 8.517 8.517 842 +0.03(+0.38%)
Oct 06, 2015 8.598 8.598 8.314 8.484 988 +0.33(+4.08%)
Oct 01, 2015 8.160 8.152 8.152 8.152 153 -0.03(-0.40%)
Sep 30, 2015 8.184 8.387 8.176 8.184 3,598 +0.08(+0.96%)
Sep 29, 2015 8.103 8.225 8.103 8.107 9,285 -0.27(-3.25%)
Sep 28, 2015 8.379 8.387 8.245 8.379 3,939 -0.08(-0.96%)
Sep 25, 2015 8.136 8.460 8.136 8.460 1,113 +0.19(+2.25%)
Sep 24, 2015 8.342 8.346 8.022 8.273 50,241 +0.01(+0.10%)
Sep 23, 2015 8.468 8.468 8.265 8.265 3,826 -0.13(-1.54%)
Sep 22, 2015 8.395 8.395 8.395 8.395 357 -0.05(-0.58%)
Sep 21, 2015 8.589 8.589 8.427 8.444 2,622 -0.07(-0.86%)
Sep 18, 2015 8.195 8.517 8.187 8.517 6,753 +0.25(+3.01%)
Sep 17, 2015 8.332 8.332 8.244 8.268 1,108 +0.04(+0.49%)
Sep 16, 2015 8.348 8.348 8.228 8.228 81,367 -0.08(-0.97%)
Sep 15, 2015 8.348 8.348 8.308 8.308 832 -0.04(-0.48%)
Sep 14, 2015 8.348 8.356 8.348 8.348 3,520 +0.04(+0.48%)
Sep 11, 2015 8.348 8.348 8.284 8.308 898 -0.24(-2.82%)
Sep 10, 2015 8.163 8.549 8.163 8.549 12,262 +0.44(+5.45%)
Sep 09, 2015 8.228 8.308 8.107 8.107 3,353 -0.20(-2.42%)
Sep 08, 2015 8.356 8.356 8.292 8.308 4,080 -0.10(-1.15%)
Sep 03, 2015 8.348 8.404 8.404 8.404 373 +0.03(+0.38%)
Sep 02, 2015 8.549 8.549 8.364 8.372 1,574 -0.15(-1.79%)
Sep 01, 2015 8.398 8.549 8.228 8.525 11,514 +0.10(+1.14%)
Aug 31, 2015 8.549 8.549 8.428 8.428 2,034 +0.02(+0.29%)
Aug 28, 2015 8.428 8.464 8.404 8.404 3,270 -0.02(-0.29%)
Aug 27, 2015 8.517 8.517 8.428 8.428 5,606 +0.00(+0.00%)
Aug 26, 2015 8.549 8.549 8.428 8.428 7,094 +0.00(+0.00%)
Aug 25, 2015 8.669 8.669 8.428 8.428 6,724 +0.39(+4.90%)
Aug 24, 2015 8.035 8.035 8.035 8.035 746 -0.39(-4.67%)
Aug 21, 2015 8.428 8.432 8.428 8.428 6,221 +0.00(+0.00%)
Aug 20, 2015 8.428 8.428 8.428 8.428 137 -0.01(-0.10%)
Aug 18, 2015 8.444 8.436 8.436 8.436 622 -0.19(-2.20%)
Aug 14, 2015 8.541 8.626 8.626 8.626 188 +0.08(+0.91%)
Aug 13, 2015 8.549 8.549 8.549 8.549 505 +0.00(+0.00%)
Aug 12, 2015 8.509 8.597 8.509 8.549 2,616 +0.04(+0.47%)
Aug 11, 2015 8.509 8.509 8.509 8.509 443 -0.15(-1.72%)
Aug 10, 2015 8.533 8.757 8.533 8.657 4,043 +0.11(+1.27%)
Aug 07, 2015 8.549 8.549 8.549 8.549 124 +0.04(+0.47%)
Aug 06, 2015 8.629 8.629 8.509 8.509 7,129 -0.11(-1.30%)
Aug 05, 2015 8.669 8.669 8.027 8.621 435,434 +0.15(+1.80%)
Aug 04, 2015 8.501 8.509 8.468 8.468 2,181 -0.04(-0.47%)
Aug 03, 2015 8.509 8.537 8.509 8.509 2,872 -0.03(-0.38%)
Jul 31, 2015 8.645 8.645 8.428 8.541 701 +0.11(+1.33%)
Jul 30, 2015 8.428 8.428 8.428 8.428 203 -0.03(-0.38%)
Jul 28, 2015 8.460 8.460 8.460 8.460 124 -0.09(-1.03%)
Jul 27, 2015 8.549 8.597 8.517 8.549 2,237 -0.11(-1.22%)
Jul 24, 2015 8.613 8.669 8.549 8.654 9,944 -0.01(-0.17%)
Jul 23, 2015 8.645 8.669 8.645 8.669 784 -0.01(-0.14%)
Jul 22, 2015 8.573 8.709 8.557 8.681 29,412 +0.22(+2.61%)
Jul 21, 2015 8.509 8.749 8.460 8.460 11,721 -0.14(-1.63%)
Jul 20, 2015 8.597 8.749 8.597 8.601 2,682 +0.01(+0.14%)
Jul 16, 2015 8.589 8.589 8.589 8.589 134 +0.08(+0.94%)
Jul 15, 2015 8.629 8.743 8.509 8.509 1,990 -0.29(-3.28%)
Jul 13, 2015 8.798 8.798 8.798 8.798 249 +0.26(+3.01%)
Jul 10, 2015 8.541 8.541 8.541 8.541 396 +0.18(+2.11%)
Jul 09, 2015 8.372 8.372 8.348 8.364 2,451 -0.08(-0.95%)
Jul 08, 2015 8.388 8.444 8.388 8.444 2,698 +0.02(+0.19%)
Jul 07, 2015 8.348 8.428 8.348 8.428 622 +0.13(+1.55%)
Jul 06, 2015 8.300 8.300 8.300 8.300 272 -0.15(-1.80%)
Jul 02, 2015 8.517 8.452 8.452 8.452 30,895 -0.06(-0.66%)
Jul 01, 2015 8.509 8.509 8.509 8.509 234 +0.06(+0.66%)
Jun 30, 2015 8.669 8.669 8.452 8.452 3,582 -0.02(-0.28%)
Jun 29, 2015 8.669 8.669 8.476 8.476 1,815 -0.26(-3.03%)
Jun 26, 2015 8.749 8.749 8.709 8.741 1,036 +0.29(+3.42%)
Jun 25, 2015 8.749 8.749 8.452 8.452 1,716 -0.08(-0.94%)
Jun 24, 2015 8.123 8.749 8.123 8.533 3,739 +0.22(+2.61%)
Jun 23, 2015 8.629 8.661 8.300 8.316 13,575 -0.26(-3.04%)
Jun 22, 2015 8.362 8.609 8.362 8.577 3,822 +0.45(+5.49%)
Jun 19, 2015 8.664 8.728 8.130 8.130 40,119 -0.56(-6.42%)
Jun 18, 2015 8.688 8.704 8.656 8.688 32,260 +0.00(+0.00%)
Jun 17, 2015 8.683 8.728 8.680 8.688 8,551 +0.00(+0.00%)
Jun 16, 2015 8.649 8.712 8.649 8.688 14,591 +0.00(+0.00%)
Jun 15, 2015 8.768 8.768 8.585 8.688 26,789 -0.24(-2.68%)
Jun 12, 2015 8.545 9.087 8.433 8.928 4,368 +0.16(+1.82%)
Jun 11, 2015 9.047 9.047 8.768 8.768 2,685 +0.08(+0.92%)
Jun 10, 2015 8.362 8.913 8.354 8.688 4,265 +0.37(+4.41%)
Jun 09, 2015 8.362 8.489 8.290 8.322 9,638 +0.07(+0.87%)
Jun 08, 2015 8.369 8.370 8.130 8.250 17,266 -0.49(-5.65%)
Jun 05, 2015 8.760 8.792 8.744 8.744 1,275 -0.00(-0.00%)
Jun 04, 2015 8.831 8.850 8.744 8.744 2,019 -0.22(-2.40%)
Jun 02, 2015 9.015 8.959 8.959 8.959 4,390 -0.01(-0.09%)
Jun 01, 2015 8.967 8.967 8.967 8.967 677 -0.24(-2.60%)
May 29, 2015 9.206 9.206 9.206 9.206 572 +0.00(+0.00%)
May 28, 2015 8.912 9.206 8.912 9.206 1,348 +0.40(+4.52%)
May 27, 2015 8.848 9.039 8.808 8.808 1,245 +0.00(+0.00%)
May 26, 2015 8.816 8.816 8.808 8.808 501 -0.16(-1.78%)
May 22, 2015 8.967 8.967 8.967 8.967 1,630 +0.20(+2.27%)
May 21, 2015 8.848 8.848 8.768 8.768 910 +0.00(+0.00%)
May 20, 2015 8.768 8.768 8.768 8.768 2,265 -0.12(-1.35%)
May 19, 2015 8.920 8.920 8.888 8.888 2,011 +0.00(+0.00%)
May 18, 2015 8.888 8.928 8.888 8.888 534 -0.04(-0.45%)
May 15, 2015 8.928 8.928 8.928 8.928 125 -0.05(-0.53%)
May 14, 2015 9.262 9.262 8.928 8.975 501 -0.06(-0.62%)
May 13, 2015 9.047 9.063 9.007 9.031 11,506 -0.02(-0.26%)
May 12, 2015 9.127 9.167 9.047 9.055 5,706 -0.22(-2.41%)
May 11, 2015 9.151 9.278 9.151 9.278 1,932 +0.06(+0.60%)
May 08, 2015 9.222 9.222 9.222 9.222 125 +0.02(+0.17%)
May 07, 2015 9.095 9.206 9.095 9.206 253 -0.04(-0.43%)
May 06, 2015 9.039 9.764 9.039 9.246 10,179 +0.20(+2.20%)
May 05, 2015 8.983 9.047 8.983 9.047 3,946 +0.12(+1.34%)
May 04, 2015 8.928 8.928 8.928 8.928 757 +0.04(+0.45%)
May 01, 2015 8.832 8.896 8.832 8.888 642 +0.08(+0.90%)
Apr 30, 2015 9.047 9.047 8.792 8.808 1,674 +0.04(+0.45%)
Apr 29, 2015 8.848 9.039 8.768 8.768 31,795 -0.08(-0.90%)
Apr 28, 2015 8.848 8.848 8.848 8.848 2,697 +0.04(+0.45%)
Apr 27, 2015 8.784 8.840 8.768 8.808 7,165 -0.18(-2.04%)
Apr 24, 2015 8.768 8.991 8.768 8.991 9,065 +0.18(+2.08%)
Apr 23, 2015 8.808 8.808 8.808 8.808 789 -0.05(-0.54%)
Apr 22, 2015 8.824 8.872 8.816 8.856 3,828 +0.06(+0.63%)
Apr 21, 2015 8.800 8.800 8.800 8.800 125 -0.23(-2.56%)
Apr 20, 2015 9.047 9.047 8.888 9.031 2,346 +0.06(+0.62%)
Apr 17, 2015 8.943 9.079 8.943 8.975 5,664 -0.12(-1.31%)
Apr 16, 2015 9.505 9.505 8.967 9.095 12,083 +0.31(+3.54%)
Apr 15, 2015 8.768 8.967 8.768 8.784 4,309 +0.02(+0.18%)
Apr 14, 2015 8.768 8.768 8.768 8.768 407 -0.02(-0.27%)
Apr 13, 2015 8.768 8.792 8.768 8.792 629 -0.10(-1.16%)
Apr 10, 2015 8.824 8.967 8.824 8.896 11,481 +0.02(+0.18%)
Apr 09, 2015 8.951 8.951 8.880 8.880 2,132 -0.16(-1.76%)
Apr 08, 2015 9.380 9.380 9.007 9.039 636 +0.02(+0.18%)
Apr 07, 2015 9.230 9.234 9.023 9.023 10,750 +0.06(+0.62%)
Apr 06, 2015 9.103 9.135 8.967 8.967 21,826 -0.10(-1.06%)
Apr 02, 2015 9.063 9.063 9.063 9.063 125 -0.02(-0.26%)
Apr 01, 2015 8.967 9.087 8.967 9.087 1,506 +0.07(+0.75%)
Mar 31, 2015 9.423 9.423 8.948 9.019 2,149 +0.11(+1.24%)
Mar 30, 2015 9.106 9.304 8.908 8.908 3,111 +0.00(+0.00%)
Mar 27, 2015 8.908 8.976 8.908 8.908 6,097 +0.00(+0.00%)
Mar 26, 2015 8.734 8.916 8.710 8.908 4,680 +0.23(+2.65%)
Mar 25, 2015 8.821 8.821 8.592 8.679 8,146 -0.15(-1.70%)
Mar 24, 2015 8.940 8.948 8.829 8.829 4,387 -0.22(-2.45%)
Mar 23, 2015 9.605 9.605 9.027 9.051 1,732 -0.75(-7.67%)
Mar 20, 2015 8.837 9.898 8.829 9.803 29,647 +0.86(+9.65%)
Mar 19, 2015 8.837 9.146 8.790 8.940 11,806 +0.35(+4.06%)
Mar 18, 2015 8.774 9.067 8.552 8.592 24,476 -0.16(-1.81%)
Mar 17, 2015 8.915 9.027 8.750 8.750 10,735 -0.29(-3.16%)
Mar 16, 2015 8.916 9.075 8.908 9.035 4,392 +0.12(+1.33%)
Mar 13, 2015 8.987 9.185 8.908 8.916 7,476 -0.11(-1.23%)
Mar 12, 2015 9.083 9.094 8.948 9.027 3,548 -0.08(-0.87%)
Mar 11, 2015 9.007 9.106 8.948 9.106 5,387 +0.11(+1.23%)
Mar 10, 2015 8.987 9.003 8.916 8.995 1,717 +0.01(+0.09%)
Mar 09, 2015 9.086 9.086 8.987 8.987 3,457 -0.14(-1.56%)
Mar 06, 2015 9.106 9.130 8.908 9.130 3,082 +0.18(+2.04%)
Mar 05, 2015 8.947 8.948 8.947 8.948 313 +0.00(+0.00%)
Mar 04, 2015 8.940 8.948 8.940 8.948 1,262 +0.15(+1.71%)
Mar 03, 2015 9.265 9.265 8.750 8.797 4,864 -0.39(-4.22%)
Mar 02, 2015 9.185 9.185 9.185 9.185 161 +0.00(+0.00%)
Feb 27, 2015 9.265 9.265 9.185 9.185 2,504 +0.02(+0.17%)
Feb 26, 2015 9.185 9.185 9.170 9.170 1,554 -0.06(-0.60%)
Feb 25, 2015 9.225 9.225 9.225 9.225 899 +0.04(+0.43%)
Feb 23, 2015 9.185 9.185 9.185 9.185 505 +0.00(+0.00%)
Feb 20, 2015 9.193 9.225 9.185 9.185 9,789 +0.00(+0.00%)
Feb 19, 2015 9.185 9.185 9.185 9.185 323 +0.40(+4.50%)
Feb 18, 2015 9.106 9.185 8.790 8.790 1,933 -0.20(-2.20%)
Feb 17, 2015 8.916 8.987 8.710 8.987 2,777 -0.21(-2.26%)
Feb 12, 2015 8.805 9.196 9.196 9.196 378 +0.29(+3.22%)
Feb 11, 2015 9.106 9.106 8.908 8.908 2,285 +0.04(+0.44%)
Feb 10, 2015 8.766 8.885 8.766 8.869 862 -0.16(-1.75%)
Feb 06, 2015 9.265 9.027 9.027 9.027 2,525 +0.60(+7.14%)
Feb 05, 2015 8.877 9.502 8.425 8.425 1,985 -1.06(-11.19%)
Feb 03, 2015 9.502 9.486 9.486 9.486 2,652 +0.28(+3.01%)
Feb 02, 2015 9.170 9.423 9.170 9.209 7,149 +0.10(+1.13%)
Jan 30, 2015 9.106 9.106 8.061 9.106 2,077 -0.08(-0.86%)
Jan 29, 2015 9.304 9.304 9.185 9.185 791 +0.08(+0.87%)
Jan 28, 2015 9.961 9.961 8.473 9.106 4,934 -0.10(-1.12%)
Jan 27, 2015 9.185 9.209 9.185 9.209 919 -0.22(-2.35%)
Jan 26, 2015 10.07 10.07 9.344 9.431 7,375 +0.17(+1.83%)
Jan 23, 2015 9.261 9.261 9.261 9.261 265 -0.20(-2.13%)
Jan 22, 2015 9.225 10.10 8.869 9.463 13,476 -0.04(-0.42%)
Jan 21, 2015 9.502 9.502 9.502 9.502 1,275 -0.59(-5.88%)
Jan 16, 2015 10.10 10.10 10.10 10.10 11 +0.40(+4.08%)
Jan 14, 2015 9.740 9.700 9.700 9.700 378 -0.08(-0.81%)
Jan 13, 2015 9.779 9.779 9.779 9.779 126 +0.11(+1.15%)
Jan 12, 2015 9.463 9.668 9.225 9.668 1,515 +0.00(+0.00%)
Jan 09, 2015 9.700 9.700 9.621 9.668 905 +0.09(+0.91%)
Jan 08, 2015 9.581 9.581 9.581 9.581 1,269 +0.35(+3.77%)
Jan 06, 2015 9.233 9.233 9.233 9.233 18 +0.01(+0.09%)
Jan 05, 2015 9.288 9.288 9.225 9.225 3,169 -0.08(-0.85%)
Jan 02, 2015 9.344 9.344 9.304 9.304 12,521 -0.08(-0.84%)
Dec 31, 2014 9.581 9.383 9.383 9.383 2,020 +0.00(+0.00%)
Dec 30, 2014 9.383 9.383 9.383 9.383 1,871 +0.14(+1.50%)
Dec 24, 2014 9.245 9.245 9.245 9.245 3 +0.20(+2.17%)
Dec 23, 2014 9.048 9.048 9.048 9.048 1,606 -0.47(-4.96%)
Dec 22, 2014 9.048 9.520 9.048 9.520 2,103 +0.47(+5.22%)
Dec 19, 2014 9.087 9.347 9.048 9.048 1,029 -0.08(-0.86%)
Dec 18, 2014 9.127 9.127 9.127 9.127 371 -0.12(-1.28%)
Dec 17, 2014 8.891 9.245 8.851 9.245 21,882 +0.39(+4.44%)
Dec 16, 2014 8.655 8.851 8.655 8.851 4,574 +0.00(+0.00%)
Dec 15, 2014 8.773 8.851 8.655 8.851 8,650 +0.20(+2.27%)
Dec 12, 2014 8.655 8.655 8.655 8.655 5,396 +0.02(+0.27%)
Dec 11, 2014 8.811 8.811 8.459 8.631 519 -0.02(-0.27%)
Dec 10, 2014 8.537 8.969 8.537 8.655 8,313 +0.14(+1.66%)
Dec 08, 2014 8.521 8.513 8.513 8.513 7 -0.26(-2.96%)
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.