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 (%)
Feb 28, 2018 13.93 14.22 13.87 14.04 9,108 -0.15(-1.05%)
Feb 27, 2018 14.26 14.26 13.90 14.19 3,329 +0.19(+1.37%)
Feb 26, 2018 13.89 14.06 13.88 14.00 4,418 -0.04(-0.31%)
Feb 23, 2018 14.12 14.12 13.84 14.04 3,676 -0.09(-0.62%)
Feb 22, 2018 14.24 14.33 14.09 14.13 5,581 -0.04(-0.31%)
Feb 21, 2018 14.35 14.36 14.13 14.18 34,985 -0.09(-0.61%)
Feb 20, 2018 13.97 14.52 13.97 14.26 8,470 +0.16(+1.12%)
Feb 16, 2018 14.11 14.11 14.11 0 +0.06(+0.45%)
Feb 15, 2018 13.74 14.04 13.74 14.04 2,349 +0.28(+2.02%)
Feb 13, 2018 13.76 13.76 13.76 14 +0.26(+1.94%)
Feb 12, 2018 13.71 13.82 13.50 13.50 2,652 -0.24(-1.72%)
Feb 09, 2018 13.93 14.16 13.69 13.74 8,165 -0.26(-1.87%)
Feb 08, 2018 14.14 14.14 13.94 14.00 5,773 -0.23(-1.60%)
Feb 07, 2018 14.24 14.44 14.12 14.23 7,364 +0.14(+0.99%)
Feb 06, 2018 14.09 14.47 14.09 14.09 1,588 -0.13(-0.92%)
Feb 05, 2018 14.26 14.22 14.22 974 -0.22(-1.51%)
Feb 02, 2018 14.53 14.53 14.35 14.44 2,475 -0.15(-1.05%)
Feb 01, 2018 14.48 14.59 14.48 14.59 386 +0.16(+1.13%)
Jan 31, 2018 14.44 14.44 14.22 14.43 15,740 +0.16(+1.10%)
Jan 30, 2018 14.26 14.48 14.23 14.27 14,030 -0.20(-1.39%)
Jan 29, 2018 14.22 14.48 14.22 14.47 11,862 +0.19(+1.35%)
Jan 26, 2018 14.34 14.48 14.22 14.28 31,989 +0.06(+0.43%)
Jan 25, 2018 14.27 14.43 14.22 14.22 11,663 -0.16(-1.11%)
Jan 24, 2018 14.23 14.38 14.23 14.38 5,202 +0.14(+1.00%)
Jan 23, 2018 14.39 14.48 14.23 14.24 10,215 -0.10(-0.67%)
Jan 22, 2018 14.13 14.35 14.13 14.33 2,689 +0.09(+0.65%)
Jan 19, 2018 14.25 14.44 14.16 14.24 28,619 +0.07(+0.46%)
Jan 18, 2018 14.22 14.29 14.13 14.18 32,182 -0.09(-0.61%)
Jan 17, 2018 14.00 14.44 13.70 14.26 80,455 +0.37(+2.64%)
Jan 16, 2018 13.78 13.91 13.69 13.90 3,905 -0.02(-0.13%)
Jan 12, 2018 13.91 13.91 13.91 0 +0.18(+1.27%)
Jan 11, 2018 13.77 13.77 13.74 13.74 444 +0.04(+0.32%)
Jan 10, 2018 14.06 14.06 13.69 13.69 803 +0.00(+0.00%)
Jan 09, 2018 13.84 13.84 13.69 13.69 557 -0.21(-1.51%)
Jan 08, 2018 13.90 13.90 13.90 13.90 185 -0.00(-0.03%)
Jan 05, 2018 13.78 13.91 13.77 13.91 1,258 +0.04(+0.27%)
Jan 04, 2018 13.78 13.87 13.68 13.87 921 +0.12(+0.87%)
Jan 03, 2018 13.72 13.87 13.72 13.75 1,380 +0.07(+0.54%)
Jan 02, 2018 13.91 13.68 13.68 2,503 -0.24(-1.70%)
Dec 29, 2017 13.91 13.91 13.91 0 -0.17(-1.24%)
Dec 28, 2017 14.00 14.18 14.00 14.09 4,878 +0.09(+0.62%)
Dec 27, 2017 14.01 14.09 13.89 14.00 5,967 +0.02(+0.13%)
Dec 26, 2017 14.06 14.07 13.98 13.98 5,783 -0.09(-0.62%)
Dec 22, 2017 13.90 14.07 13.74 14.07 4,599 +0.10(+0.68%)
Dec 21, 2017 13.91 14.07 13.91 13.97 778 -0.05(-0.37%)
Dec 20, 2017 13.92 14.07 13.76 14.03 12,972 +0.30(+2.22%)
Dec 19, 2017 13.90 14.16 13.72 13.72 8,850 -0.23(-1.62%)
Dec 18, 2017 13.81 13.95 13.72 13.95 12,064 +0.23(+1.65%)
Dec 15, 2017 13.68 13.76 13.68 13.72 8,009 +0.16(+1.15%)
Dec 14, 2017 13.68 13.81 13.47 13.57 6,007 -0.06(-0.45%)
Dec 13, 2017 13.68 13.68 13.49 13.63 3,546 -0.18(-1.32%)
Dec 12, 2017 13.71 13.81 13.71 13.81 723 +0.00(+0.00%)
Dec 11, 2017 13.51 13.90 13.51 13.81 2,397 -0.09(-0.62%)
Dec 08, 2017 13.77 13.90 13.77 13.90 838 +0.04(+0.31%)
Dec 07, 2017 13.64 13.85 13.64 13.85 559 +0.30(+2.18%)
Dec 06, 2017 13.72 13.85 13.33 13.56 11,098 -0.34(-2.44%)
Dec 05, 2017 13.83 13.90 13.23 13.90 2,858 +0.00(+0.00%)
Dec 04, 2017 13.90 13.90 13.07 13.90 1,005 +0.00(+0.00%)
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.