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 (%)
May 28, 2021 21.42 21.56 21.22 21.53 33,488 +0.21(+0.98%)
May 27, 2021 20.93 21.44 20.93 21.32 30,614 +0.39(+1.85%)
May 26, 2021 21.09 21.09 20.77 20.93 130,236 -0.02(-0.09%)
May 25, 2021 21.37 21.48 20.94 20.95 28,977 -0.50(-2.32%)
May 24, 2021 21.32 21.52 21.15 21.45 16,401 +0.07(+0.33%)
May 21, 2021 21.35 21.58 21.24 21.38 23,489 +0.16(+0.75%)
May 20, 2021 21.03 21.26 20.69 21.22 62,225 +0.16(+0.75%)
May 19, 2021 20.91 21.14 20.65 21.06 32,709 -0.14(-0.66%)
May 18, 2021 21.52 21.58 21.19 21.20 20,994 -0.22(-1.02%)
May 17, 2021 21.45 21.63 21.37 21.42 20,400 -0.18(-0.83%)
May 14, 2021 21.55 21.63 21.40 21.60 35,120 +0.18(+0.83%)
May 13, 2021 20.88 21.61 20.78 21.42 80,932 +0.47(+2.23%)
May 12, 2021 21.61 21.84 20.92 20.95 87,726 -0.68(-3.12%)
May 11, 2021 21.70 21.73 21.35 21.63 89,505 +0.06(+0.28%)
May 10, 2021 21.73 21.84 21.43 21.57 100,217 -0.20(-0.91%)
May 07, 2021 21.70 22.03 21.62 21.76 91,108 -0.10(-0.45%)
May 06, 2021 21.50 21.89 21.19 21.86 106,124 +0.33(+1.52%)
May 05, 2021 21.45 21.59 21.20 21.54 43,334 +0.06(+0.28%)
May 04, 2021 21.55 21.65 21.35 21.48 173,771 -0.11(-0.51%)
May 03, 2021 21.55 21.67 21.27 21.59 131,538 +0.04(+0.18%)
Apr 30, 2021 21.24 21.55 21.20 21.55 89,232 +0.26(+1.21%)
Apr 29, 2021 21.28 21.64 21.27 21.29 113,217 +0.09(+0.42%)
Apr 28, 2021 21.35 21.46 21.08 21.20 123,913 -0.20(-0.93%)
Apr 27, 2021 21.50 21.55 21.21 21.40 151,341 -0.05(-0.23%)
Apr 26, 2021 21.49 21.79 21.23 21.45 222,487 +0.12(+0.56%)
Apr 23, 2021 20.96 21.55 20.96 21.33 260,143 +0.33(+1.56%)
Apr 22, 2021 21.13 21.15 20.83 21.00 76,577 -0.04(-0.19%)
Apr 21, 2021 20.76 21.15 20.70 21.04 270,777 +0.34(+1.63%)
Apr 20, 2021 20.73 21.10 20.65 20.70 120,578 -0.10(-0.48%)
Apr 19, 2021 20.95 21.09 20.70 20.80 112,844 -0.19(-0.90%)
Apr 16, 2021 21.23 21.24 20.77 20.99 163,458 -0.09(-0.42%)
Apr 15, 2021 20.95 21.38 20.84 21.08 303,667 -0.12(-0.56%)
Apr 14, 2021 20.62 21.35 20.37 21.20 764,696 +0.19(+0.90%)
Apr 13, 2021 19.74 21.79 18.80 21.01 15,327,715 +7.93(+60.67%)
Apr 12, 2021 13.48 13.56 13.01 13.08 251,672 -0.39(-2.88%)
Apr 09, 2021 13.74 13.74 13.37 13.46 33,985 -0.17(-1.23%)
Apr 08, 2021 13.55 13.68 13.45 13.63 16,742 +0.24(+1.76%)
Apr 07, 2021 13.70 13.79 13.32 13.40 76,643 -0.28(-2.01%)
Apr 06, 2021 13.72 13.90 13.56 13.67 28,319 -0.04(-0.29%)
Apr 05, 2021 14.06 14.14 13.52 13.71 19,988 -0.23(-1.62%)
Apr 01, 2021 13.97 14.02 13.83 13.94 6,512 +0.16(+1.14%)
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%)
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.