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 (%)
Mar 31, 2021 14.34 14.53 13.71 13.78 38,965 -0.59(-4.10%)
Mar 30, 2021 13.48 14.50 13.48 14.37 36,931 +0.86(+6.33%)
Mar 29, 2021 14.20 14.20 13.51 13.51 21,209 -0.61(-4.31%)
Mar 26, 2021 13.65 14.18 13.64 14.12 7,122 +0.47(+3.46%)
Mar 25, 2021 13.76 14.44 13.37 13.65 27,171 +0.14(+1.02%)
Mar 24, 2021 13.79 14.51 13.51 13.51 11,908 -0.25(-1.79%)
Mar 23, 2021 13.85 13.94 13.51 13.76 22,715 -0.01(-0.07%)
Mar 22, 2021 14.82 14.82 13.76 13.77 21,607 -1.24(-8.25%)
Mar 19, 2021 13.76 15.31 13.68 15.01 105,823 +1.12(+8.07%)
Mar 18, 2021 13.76 14.38 13.69 13.89 25,430 +0.17(+1.22%)
Mar 17, 2021 13.40 13.99 13.40 13.72 14,213 +0.05(+0.36%)
Mar 16, 2021 13.92 14.03 13.14 13.67 34,045 -0.28(-1.97%)
Mar 15, 2021 14.01 14.04 13.79 13.95 32,734 -0.44(-3.07%)
Mar 12, 2021 14.33 14.59 14.29 14.39 35,511 -0.02(-0.14%)
Mar 11, 2021 14.47 14.58 13.99 14.41 16,166 -0.11(-0.74%)
Mar 10, 2021 14.33 14.52 14.32 14.52 21,251 +0.19(+1.30%)
Mar 09, 2021 14.44 14.47 13.93 14.33 34,423 -0.14(-0.95%)
Mar 08, 2021 14.33 14.59 14.05 14.47 27,912 +0.13(+0.89%)
Mar 05, 2021 13.96 14.74 13.96 14.34 20,045 +0.54(+3.92%)
Mar 04, 2021 13.47 13.97 13.30 13.80 26,982 +0.71(+5.41%)
Mar 03, 2021 13.27 13.53 13.04 13.09 15,809 +0.33(+2.62%)
Mar 02, 2021 13.02 13.13 12.72 12.76 12,001 -0.11(-0.84%)
Mar 01, 2021 12.78 13.22 12.68 12.86 11,284 +0.19(+1.47%)
Feb 26, 2021 12.77 13.05 12.63 12.68 12,820 -0.40(-3.08%)
Feb 25, 2021 13.46 13.46 12.97 13.08 14,073 -0.48(-3.55%)
Feb 24, 2021 13.22 13.67 13.14 13.56 11,270 +0.49(+3.76%)
Feb 23, 2021 13.06 13.19 12.83 13.07 12,498 +0.36(+2.86%)
Feb 22, 2021 12.27 12.83 12.26 12.71 14,861 +0.32(+2.62%)
Feb 19, 2021 12.26 12.62 12.24 12.38 30,424 +0.15(+1.20%)
Feb 18, 2021 12.51 12.58 12.24 12.24 8,817 -0.28(-2.20%)
Feb 17, 2021 11.97 12.56 11.96 12.51 13,333 -0.02(-0.16%)
Feb 16, 2021 12.84 12.84 12.48 12.53 17,620 -0.15(-1.16%)
Feb 12, 2021 13.00 13.18 12.59 12.68 9,259 -0.30(-2.35%)
Feb 11, 2021 12.82 13.25 12.64 12.98 23,049 +0.36(+2.88%)
Feb 10, 2021 12.82 13.06 12.48 12.62 13,009 -0.27(-2.06%)
Feb 09, 2021 13.00 13.03 12.64 12.88 6,616 -0.23(-1.72%)
Feb 08, 2021 12.84 13.18 12.84 13.11 11,329 +0.26(+1.99%)
Feb 05, 2021 12.93 13.07 12.48 12.85 30,322 -0.06(-0.46%)
Feb 04, 2021 12.87 13.25 12.68 12.91 14,167 -0.03(-0.23%)
Feb 03, 2021 13.07 13.11 12.72 12.94 14,021 -0.29(-2.15%)
Feb 02, 2021 12.65 13.44 12.65 13.23 19,041 +0.66(+5.24%)
Feb 01, 2021 12.29 12.78 12.11 12.57 17,046 +0.27(+2.16%)
Jan 29, 2021 12.30 12.59 11.55 12.30 52,097 -0.28(-2.19%)
Jan 28, 2021 12.80 12.83 12.18 12.58 13,776 -0.02(-0.16%)
Jan 27, 2021 12.49 12.61 11.86 12.60 33,990 -0.05(-0.39%)
Jan 26, 2021 12.62 13.66 12.49 12.65 15,985 -0.19(-1.46%)
Jan 25, 2021 12.87 12.92 12.35 12.84 22,820 -0.28(-2.10%)
Jan 22, 2021 12.71 13.13 12.48 13.11 18,010 +0.37(+2.93%)
Jan 21, 2021 13.27 13.66 12.72 12.74 16,797 -0.32(-2.48%)
Jan 20, 2021 13.41 13.88 12.93 13.06 9,382 -0.40(-2.99%)
Jan 19, 2021 13.20 13.92 12.89 13.46 22,134 +0.27(+2.01%)
Jan 15, 2021 13.58 13.58 13.12 13.20 17,603 -0.56(-4.07%)
Jan 14, 2021 13.21 14.34 13.21 13.76 18,844 +0.49(+3.70%)
Jan 13, 2021 13.21 13.75 13.21 13.27 7,905 -0.11(-0.81%)
Jan 12, 2021 13.09 13.54 13.01 13.38 10,373 +0.26(+1.95%)
Jan 11, 2021 12.89 13.27 12.73 13.12 153,477 +0.26(+1.99%)
Jan 08, 2021 13.07 13.31 12.63 12.86 9,259 -0.32(-2.46%)
Jan 07, 2021 12.93 13.40 12.93 13.19 17,030 +0.31(+2.44%)
Jan 06, 2021 12.52 13.01 12.52 12.87 23,094 +0.44(+3.56%)
Jan 05, 2021 12.38 12.53 12.38 12.43 17,413 +0.04(+0.32%)
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.