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 (%)
Jun 29, 2018 15.30 15.30 14.72 14.72 237,046 -0.60(-3.88%)
Jun 28, 2018 15.14 15.32 15.10 15.32 46,909 +0.28(+1.83%)
Jun 27, 2018 14.97 15.04 14.91 15.04 41,081 +0.02(+0.12%)
Jun 26, 2018 15.10 15.21 14.97 15.03 46,970 +0.13(+0.89%)
Jun 25, 2018 14.67 15.21 14.67 14.89 149,496 +0.08(+0.54%)
Jun 22, 2018 14.66 14.88 14.66 14.81 50,820 +0.15(+1.02%)
Jun 21, 2018 14.60 14.79 14.60 14.66 30,700 -0.11(-0.72%)
Jun 20, 2018 14.76 14.81 14.74 14.77 79,045 +0.12(+0.84%)
Jun 19, 2018 14.69 14.70 14.37 14.65 8,666 -0.15(-1.01%)
Jun 18, 2018 14.91 14.99 14.41 14.80 42,966 -0.04(-0.24%)
Jun 15, 2018 14.95 14.66 14.83 120,030 +0.11(+0.72%)
Jun 14, 2018 14.67 14.76 14.51 14.73 43,884 -0.13(-0.89%)
Jun 13, 2018 13.93 15.08 13.93 14.86 538,186 +0.99(+7.12%)
Jun 12, 2018 13.75 13.89 13.57 13.87 15,181 -0.01(-0.06%)
Jun 11, 2018 13.76 13.90 13.59 13.88 17,757 +0.04(+0.32%)
Jun 08, 2018 13.67 13.93 13.67 13.84 83,122 +0.01(+0.06%)
Jun 07, 2018 13.66 13.84 13.60 13.83 9,386 +0.13(+0.97%)
Jun 06, 2018 13.85 13.91 13.69 13.69 28,059 -0.24(-1.71%)
Jun 05, 2018 13.93 13.98 13.77 13.93 19,828 +0.13(+0.96%)
Jun 04, 2018 13.78 13.93 13.75 13.80 10,920 -0.08(-0.57%)
Jun 01, 2018 13.67 13.88 13.56 13.88 13,454 +0.21(+1.55%)
May 31, 2018 13.66 13.79 13.60 13.67 5,967 +0.02(+0.13%)
May 30, 2018 13.57 13.74 13.49 13.65 8,838 -0.02(-0.13%)
May 29, 2018 13.62 13.73 13.58 13.67 7,782 -0.17(-1.21%)
May 25, 2018 13.84 13.84 13.84 0 +0.14(+1.03%)
May 24, 2018 13.54 13.69 13.54 13.69 3,938 -0.06(-0.45%)
May 23, 2018 13.92 13.92 13.76 13.76 1,679 -0.17(-1.24%)
May 22, 2018 13.98 13.98 13.84 13.93 14,500 -0.05(-0.34%)
May 21, 2018 13.91 13.98 13.91 13.98 2,521 -0.18(-1.25%)
May 18, 2018 14.11 14.51 14.00 14.15 9,528 -0.09(-0.62%)
May 17, 2018 13.61 14.24 13.01 14.24 21,047 +0.56(+4.06%)
May 16, 2018 13.83 14.00 13.69 13.69 3,031 -0.05(-0.39%)
May 15, 2018 13.58 13.74 13.58 13.74 2,493 +0.07(+0.52%)
May 14, 2018 13.67 13.67 13.67 13.67 375 -0.07(-0.50%)
May 11, 2018 13.67 13.86 13.67 13.74 8,448 +0.11(+0.83%)
May 10, 2018 13.69 13.76 13.58 13.62 4,007 -0.06(-0.45%)
May 09, 2018 13.68 13.68 13.65 13.68 867 -0.20(-1.46%)
May 08, 2018 13.49 13.89 13.49 13.89 2,467 +0.34(+2.47%)
May 07, 2018 13.94 13.94 13.55 13.55 2,608 -0.29(-2.10%)
May 04, 2018 13.67 13.89 13.61 13.84 6,303 -0.35(-2.48%)
May 03, 2018 14.21 14.21 14.19 14.20 1,888 +0.05(+0.37%)
May 02, 2018 13.89 14.79 13.89 14.14 7,032 +0.45(+3.28%)
May 01, 2018 13.79 13.79 13.69 13.69 5,467 +0.00(+0.00%)
Apr 30, 2018 14.24 14.32 13.81 13.69 3,013 -0.08(-0.57%)
Apr 27, 2018 13.77 13.77 13.77 13.77 433 -0.09(-0.64%)
Apr 26, 2018 14.24 14.28 13.86 13.86 1,407 -0.24(-1.73%)
Apr 24, 2018 14.11 14.11 14.11 176 -0.09(-0.64%)
Apr 23, 2018 14.24 14.28 14.12 14.20 2,321 +0.03(+0.19%)
Apr 20, 2018 14.22 14.23 13.97 14.17 5,431 +0.02(+0.12%)
Apr 19, 2018 14.13 14.15 14.11 14.15 1,765 +0.18(+1.26%)
Apr 18, 2018 14.10 14.10 13.98 13.98 1,689 +0.03(+0.19%)
Apr 16, 2018 13.95 13.95 13.95 243 +0.02(+0.13%)
Apr 13, 2018 14.20 14.46 13.93 13.93 1,299 -0.35(-2.47%)
Apr 12, 2018 13.92 14.28 13.90 14.28 5,773 +0.36(+2.60%)
Apr 11, 2018 14.02 14.02 13.78 13.92 3,444 -0.24(-1.71%)
Apr 10, 2018 13.94 14.17 13.77 14.17 23,888 +0.14(+0.99%)
Apr 09, 2018 14.17 14.17 13.76 14.03 11,564 +0.30(+2.17%)
Apr 06, 2018 14.03 14.11 13.72 13.73 5,932 -0.23(-1.63%)
Apr 05, 2018 13.92 14.13 13.83 13.96 4,396 -0.17(-1.18%)
Apr 04, 2018 14.03 14.12 13.78 14.12 3,163 +0.10(+0.69%)
Apr 03, 2018 14.26 14.26 14.03 14.03 1,895 -0.14(-0.99%)
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.