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 (%)
Jul 31, 2020 9.095 9.104 8.641 8.721 20,660 -0.20(-2.26%)
Jul 30, 2020 8.682 9.095 8.625 8.922 7,500 -0.09(-0.96%)
Jul 29, 2020 9.066 9.104 8.769 9.008 9,382 -0.01(-0.11%)
Jul 28, 2020 8.960 9.210 8.960 9.018 26,726 -0.07(-0.74%)
Jul 27, 2020 8.817 9.104 8.817 9.085 5,334 +0.36(+4.18%)
Jul 24, 2020 8.980 9.355 8.721 8.721 12,208 -0.14(-1.62%)
Jul 23, 2020 8.970 9.200 8.826 8.865 5,844 -0.19(-2.12%)
Jul 22, 2020 9.095 9.095 8.865 9.056 9,325 -0.04(-0.42%)
Jul 21, 2020 8.740 9.095 8.625 9.095 10,280 +0.35(+4.06%)
Jul 20, 2020 8.251 8.912 8.251 8.740 12,334 +0.49(+5.92%)
Jul 17, 2020 8.922 9.535 8.146 8.251 33,286 -0.68(-7.62%)
Jul 16, 2020 9.325 9.464 8.932 8.932 8,524 -0.36(-3.92%)
Jul 15, 2020 9.056 9.535 9.056 9.296 19,447 +0.34(+3.74%)
Jul 14, 2020 8.836 9.037 8.730 8.960 6,802 -0.13(-1.48%)
Jul 13, 2020 9.190 9.276 8.960 9.095 14,257 -0.05(-0.52%)
Jul 10, 2020 8.889 9.190 8.783 9.142 12,626 +0.44(+5.07%)
Jul 09, 2020 8.989 9.574 8.491 8.702 24,897 -0.38(-4.22%)
Jul 08, 2020 8.970 9.286 8.721 9.085 14,708 +0.12(+1.28%)
Jul 07, 2020 9.257 9.679 8.970 8.970 21,426 -0.46(-4.88%)
Jul 06, 2020 9.804 9.900 9.234 9.430 19,938 -0.44(-4.47%)
Jul 02, 2020 9.717 9.995 9.641 9.871 13,043 +0.05(+0.49%)
Jul 01, 2020 9.549 9.927 9.549 9.823 19,221 +0.02(+0.19%)
Jun 30, 2020 9.558 10.26 9.412 9.804 19,747 +0.08(+0.78%)
Jun 29, 2020 9.785 10.39 9.558 9.728 34,534 -0.20(-2.00%)
Jun 26, 2020 9.331 10.54 8.887 9.927 116,879 +0.41(+4.27%)
Jun 25, 2020 8.981 9.605 8.849 9.520 20,563 +0.59(+6.56%)
Jun 24, 2020 9.369 9.790 8.669 8.934 23,001 -0.61(-6.44%)
Jun 23, 2020 9.823 10.16 9.369 9.549 19,508 -0.10(-1.08%)
Jun 22, 2020 9.265 9.653 9.133 9.653 13,929 +0.33(+3.55%)
Jun 19, 2020 9.237 9.322 8.698 9.322 39,982 +0.24(+2.60%)
Jun 18, 2020 9.171 9.448 8.991 9.085 9,531 +0.28(+3.22%)
Jun 17, 2020 9.558 9.719 8.726 8.802 11,940 -1.02(-10.39%)
Jun 16, 2020 9.728 9.965 9.076 9.823 15,098 +0.44(+4.74%)
Jun 15, 2020 8.773 9.524 8.509 9.379 18,956 +0.61(+6.90%)
Jun 12, 2020 9.379 9.379 8.632 8.773 19,885 -0.21(-2.32%)
Jun 11, 2020 9.643 9.927 8.868 8.981 32,418 -1.01(-10.12%)
Jun 10, 2020 10.31 10.50 9.927 9.993 15,999 -0.31(-3.03%)
Jun 09, 2020 10.49 10.54 9.974 10.31 12,483 -0.23(-2.15%)
Jun 08, 2020 10.50 10.84 10.39 10.53 19,795 +0.36(+3.53%)
Jun 05, 2020 10.28 10.48 9.965 10.17 17,452 +0.61(+6.43%)
Jun 04, 2020 9.870 9.908 9.464 9.558 12,381 -0.26(-2.69%)
Jun 03, 2020 9.303 9.870 9.208 9.823 13,859 +0.88(+9.83%)
Jun 02, 2020 9.643 9.804 8.942 8.944 34,230 -0.42(-4.44%)
Jun 01, 2020 9.927 10.25 9.360 9.360 24,602 -0.58(-5.80%)
May 29, 2020 9.568 10.27 9.284 9.936 24,010 +0.30(+3.14%)
May 28, 2020 10.31 10.41 9.568 9.634 19,446 -0.61(-5.91%)
May 27, 2020 9.549 10.36 9.539 10.24 31,448 +0.84(+8.95%)
May 26, 2020 9.379 9.549 9.171 9.397 9,184 +0.43(+4.85%)
May 22, 2020 9.076 9.194 8.859 8.963 4,865 -0.02(-0.21%)
May 21, 2020 9.520 9.520 8.981 8.981 9,685 -0.41(-4.33%)
May 20, 2020 8.896 9.464 8.660 9.388 18,319 +0.71(+8.17%)
May 19, 2020 8.887 9.248 8.509 8.679 11,295 -0.50(-5.46%)
May 18, 2020 8.329 9.180 8.329 9.180 29,247 +0.95(+11.61%)
May 15, 2020 8.178 8.329 7.639 8.225 21,048 +0.00(+0.00%)
May 14, 2020 7.894 8.301 7.866 8.225 19,930 +0.20(+2.47%)
May 13, 2020 8.197 8.712 7.762 8.027 23,302 -0.20(-2.41%)
May 12, 2020 9.019 9.146 8.225 8.225 27,835 -0.79(-8.81%)
May 11, 2020 9.454 9.454 8.963 9.019 22,642 -0.35(-3.73%)
May 08, 2020 9.397 9.832 9.322 9.369 15,548 +0.09(+0.92%)
May 07, 2020 9.218 9.393 9.114 9.284 16,442 +0.17(+1.87%)
May 06, 2020 9.265 10.51 9.076 9.114 25,451 -0.08(-0.82%)
May 05, 2020 9.549 10.39 9.123 9.189 16,571 -0.36(-3.76%)
May 04, 2020 9.189 9.674 9.104 9.549 14,694 +0.48(+5.32%)
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.