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 29, 2016 9.728 9.811 9.728 9.811 1,672 +0.08(+0.86%)
Jul 28, 2016 9.595 9.728 9.580 9.728 671 -0.07(-0.68%)
Jul 26, 2016 9.645 9.795 9.795 9.795 148 +0.16(+1.64%)
Jul 25, 2016 9.661 9.661 9.628 9.636 4,053 +0.07(+0.78%)
Jul 22, 2016 9.536 9.570 9.536 9.561 4,219 -0.10(-1.03%)
Jul 21, 2016 9.604 9.661 9.569 9.661 4,808 +0.02(+0.26%)
Jul 20, 2016 9.661 9.661 9.620 9.636 4,039 -0.06(-0.64%)
Jul 19, 2016 9.661 9.761 9.645 9.699 21,233 -0.00(-0.04%)
Jul 18, 2016 9.661 9.723 9.636 9.703 16,396 +0.05(+0.56%)
Jul 15, 2016 9.495 9.649 9.495 9.649 1,439 +0.07(+0.74%)
Jul 14, 2016 9.387 9.578 9.387 9.578 821 -0.12(-1.20%)
Jul 13, 2016 9.561 9.695 9.511 9.695 852 +0.12(+1.22%)
Jul 12, 2016 9.562 9.645 9.495 9.578 8,151 +0.20(+2.13%)
Jul 11, 2016 9.237 9.520 9.237 9.378 4,950 +0.14(+1.53%)
Jul 08, 2016 9.237 9.237 9.220 9.237 1,940 +0.01(+0.09%)
Jul 07, 2016 9.236 9.236 9.228 9.228 423 +0.19(+2.12%)
Jul 05, 2016 9.328 9.328 8.862 9.037 3,758 -0.13(-1.45%)
Jun 30, 2016 9.328 9.170 9.170 9.170 2,761 -0.19(-2.05%)
Jun 29, 2016 9.282 9.362 9.203 9.362 5,593 +0.05(+0.54%)
Jun 28, 2016 9.253 9.362 8.837 9.312 6,696 +0.00(+0.00%)
Jun 27, 2016 9.162 9.503 9.078 9.312 22,889 +0.07(+0.81%)
Jun 24, 2016 9.278 9.628 9.228 9.237 13,268 -0.02(-0.27%)
Jun 23, 2016 9.362 9.578 8.937 9.262 9,449 -0.07(-0.71%)
Jun 22, 2016 9.137 9.403 9.095 9.328 3,002 -0.13(-1.41%)
Jun 21, 2016 9.437 9.623 8.941 9.461 2,996 +0.02(+0.26%)
Jun 20, 2016 9.131 9.495 9.032 9.437 4,899 +0.26(+2.88%)
Jun 17, 2016 8.908 9.387 8.908 9.173 88,856 +0.17(+1.93%)
Jun 16, 2016 9.016 9.139 8.718 8.999 22,425 +0.01(+0.09%)
Jun 15, 2016 8.793 9.123 8.793 8.991 15,306 -0.14(-1.54%)
Jun 14, 2016 9.115 9.139 9.007 9.131 8,192 -0.02(-0.27%)
Jun 13, 2016 9.536 9.668 9.082 9.156 12,361 -0.33(-3.48%)
Jun 10, 2016 9.602 9.602 9.222 9.486 6,839 +0.07(+0.79%)
Jun 09, 2016 9.618 9.618 8.958 9.412 20,748 +0.15(+1.60%)
Jun 08, 2016 9.701 9.734 8.718 9.263 15,894 +0.06(+0.63%)
Jun 07, 2016 8.702 9.883 8.652 9.206 16,387 +0.45(+5.19%)
Jun 06, 2016 8.611 8.875 8.611 8.751 12,260 +0.07(+0.86%)
Jun 03, 2016 8.776 8.776 8.669 8.677 8,260 -0.02(-0.28%)
Jun 02, 2016 8.917 8.917 8.702 8.702 30,198 -0.04(-0.47%)
Jun 01, 2016 8.727 8.793 8.678 8.743 7,859 -0.23(-2.58%)
May 31, 2016 8.793 8.974 8.743 8.974 10,043 +0.18(+2.07%)
May 27, 2016 8.784 8.793 8.793 8.793 847 -0.03(-0.37%)
May 26, 2016 8.751 8.826 8.751 8.826 2,180 +0.01(+0.09%)
May 25, 2016 8.875 8.875 8.818 8.818 3,880 -0.06(-0.65%)
May 24, 2016 8.699 8.875 8.661 8.875 11,960 +0.16(+1.80%)
May 23, 2016 8.570 8.718 8.570 8.718 402 +0.16(+1.83%)
May 20, 2016 8.562 8.562 8.562 8.562 299 -0.09(-1.04%)
May 19, 2016 8.652 8.652 8.652 8.652 290 +0.08(+0.95%)
May 18, 2016 8.570 8.570 8.570 8.570 151 +0.02(+0.19%)
May 17, 2016 8.677 8.751 8.471 8.553 15,707 -0.19(-2.17%)
May 16, 2016 8.751 8.751 8.743 8.743 2,358 +0.03(+0.38%)
May 13, 2016 8.685 8.756 8.685 8.710 6,762 +0.03(+0.38%)
May 12, 2016 8.689 8.702 8.677 8.677 586 -0.02(-0.28%)
May 11, 2016 8.709 8.710 8.669 8.702 3,666 +0.02(+0.29%)
May 10, 2016 8.710 8.710 8.670 8.677 3,366 -0.06(-0.66%)
May 09, 2016 8.669 8.743 8.669 8.735 3,065 -0.02(-0.28%)
May 06, 2016 8.685 8.768 8.669 8.760 2,785 +0.00(+0.00%)
May 04, 2016 8.793 8.760 8.760 8.760 89 +0.09(+1.05%)
May 03, 2016 8.751 8.773 8.669 8.669 13,754 -0.04(-0.47%)
May 02, 2016 8.743 8.743 8.710 8.710 319 +0.01(+0.10%)
Apr 29, 2016 8.669 8.808 8.669 8.701 6,373 +0.03(+0.38%)
Apr 28, 2016 8.661 8.669 8.607 8.669 22,534 +0.05(+0.63%)
Apr 27, 2016 8.487 8.669 8.487 8.615 7,762 -0.01(-0.15%)
Apr 26, 2016 8.438 8.628 8.438 8.628 1,222 +0.12(+1.46%)
Apr 25, 2016 8.504 8.522 8.462 8.504 49,839 -0.00(-0.04%)
Apr 22, 2016 8.553 8.562 8.438 8.507 881 -0.05(-0.53%)
Apr 21, 2016 8.553 8.553 8.553 8.553 654 +0.03(+0.37%)
Apr 20, 2016 8.562 8.562 8.363 8.522 3,421 +0.05(+0.60%)
Apr 19, 2016 8.535 8.535 8.446 8.471 687 +0.02(+0.29%)
Apr 18, 2016 8.562 8.562 8.446 8.446 4,781 -0.03(-0.39%)
Apr 15, 2016 8.400 8.644 8.400 8.479 10,066 +0.14(+1.68%)
Apr 14, 2016 8.339 8.380 8.306 8.339 16,676 +0.01(+0.10%)
Apr 13, 2016 8.409 8.409 8.328 8.330 6,113 -0.01(-0.10%)
Apr 12, 2016 8.339 8.339 8.306 8.339 23,855 -0.03(-0.39%)
Apr 11, 2016 8.256 8.372 8.256 8.372 788 -0.05(-0.57%)
Apr 08, 2016 8.322 8.420 8.256 8.420 16,962 +0.07(+0.78%)
Apr 07, 2016 8.410 8.410 8.354 8.354 2,543 -0.03(-0.31%)
Apr 06, 2016 8.347 8.421 8.347 8.380 2,504 -0.01(-0.10%)
Apr 05, 2016 8.421 8.421 8.273 8.388 2,865 -0.05(-0.59%)
Apr 04, 2016 9.024 9.024 8.438 8.438 3,929 -0.02(-0.29%)
Apr 01, 2016 8.479 8.479 8.388 8.462 1,655 +0.00(+0.00%)
Mar 31, 2016 8.545 8.628 8.462 8.462 4,631 +0.01(+0.10%)
Mar 30, 2016 8.462 8.483 8.454 8.454 4,487 +0.04(+0.49%)
Mar 29, 2016 8.454 8.561 8.413 8.413 19,741 -0.24(-2.74%)
Mar 24, 2016 8.577 8.650 8.650 8.650 299 +0.16(+1.85%)
Mar 23, 2016 8.519 8.519 8.493 8.493 680 -0.01(-0.12%)
Mar 22, 2016 8.495 8.585 8.464 8.503 8,505 +0.10(+1.17%)
Mar 21, 2016 8.528 8.749 8.395 8.405 8,410 -0.04(-0.46%)
Mar 18, 2016 8.503 8.503 8.444 8.444 302 -0.06(-0.70%)
Mar 17, 2016 8.610 8.610 8.351 8.503 1,691 -0.02(-0.19%)
Mar 16, 2016 8.389 8.520 8.389 8.520 546 -0.02(-0.29%)
Mar 15, 2016 8.544 8.552 8.544 8.544 1,081 -0.00(-0.02%)
Mar 11, 2016 8.675 8.546 8.546 8.546 39 -0.11(-1.30%)
Mar 10, 2016 8.659 8.659 8.659 8.659 280 -0.05(-0.56%)
Mar 09, 2016 8.708 8.708 8.708 8.708 287 -0.10(-1.11%)
Mar 08, 2016 8.757 8.937 8.471 8.806 5,306 -0.05(-0.55%)
Mar 07, 2016 8.724 8.855 8.381 8.855 5,564 -0.06(-0.64%)
Mar 04, 2016 9.558 8.708 8.544 8.912 3,623 +0.20(+2.35%)
Mar 03, 2016 8.789 9.022 8.471 8.708 26,943 -0.18(-2.02%)
Mar 02, 2016 8.552 8.888 8.372 8.888 11,211 +0.48(+5.74%)
Mar 01, 2016 8.789 8.789 8.405 8.405 1,070 +0.02(+0.29%)
Feb 29, 2016 8.381 8.982 8.372 8.381 5,512 +0.01(+0.10%)
Feb 26, 2016 8.193 8.397 8.193 8.372 5,068 +0.20(+2.40%)
Feb 25, 2016 8.176 8.176 8.176 8.176 301,991 +0.00(+0.00%)
Feb 24, 2016 8.176 8.176 8.168 8.176 4,902 +0.05(+0.60%)
Feb 23, 2016 8.161 8.161 8.127 8.127 429 +0.02(+0.30%)
Feb 22, 2016 8.094 8.193 8.094 8.103 15,915 +0.00(+0.00%)
Feb 19, 2016 8.168 8.201 8.103 8.103 24,044 -0.01(-0.10%)
Feb 18, 2016 8.265 8.266 8.111 8.111 152,571 -0.16(-1.88%)
Feb 17, 2016 8.176 8.693 8.176 8.266 3,700 +0.01(+0.10%)
Feb 16, 2016 8.381 8.381 8.204 8.258 2,141 -0.41(-4.72%)
Feb 10, 2016 8.585 8.667 8.667 8.667 1,467 +0.43(+5.26%)
Feb 09, 2016 8.495 8.495 8.233 8.233 1,240 -0.22(-2.61%)
Feb 08, 2016 8.454 8.454 8.454 8.454 238 +0.08(+0.98%)
Feb 05, 2016 8.372 8.372 8.364 8.372 2,985 +0.05(+0.59%)
Feb 04, 2016 8.323 8.332 8.323 8.323 2,008 +0.02(+0.20%)
Feb 03, 2016 8.307 8.307 8.307 8.307 300 +0.02(+0.30%)
Feb 02, 2016 8.340 8.340 8.217 8.283 6,485 -0.06(-0.69%)
Feb 01, 2016 8.610 8.610 8.340 8.340 2,958 -0.25(-2.86%)
Jan 29, 2016 8.839 8.839 8.585 8.585 15,893 -0.25(-2.87%)
Jan 27, 2016 8.871 8.839 8.839 8.839 36 -0.31(-3.43%)
Jan 26, 2016 9.153 9.153 9.153 9.153 346 +0.31(+3.46%)
Jan 25, 2016 8.847 8.847 8.847 8.847 187 +0.03(+0.37%)
Jan 22, 2016 9.493 9.493 8.814 8.814 792 -0.47(-5.02%)
Jan 21, 2016 8.789 9.300 8.789 9.280 1,477 +0.49(+5.58%)
Jan 20, 2016 8.789 8.789 8.789 8.789 552 -0.20(-2.27%)
Jan 19, 2016 8.902 9.035 8.855 8.994 12,461 +0.14(+1.57%)
Jan 15, 2016 8.847 8.855 8.855 8.855 489 -0.18(-1.99%)
Jan 14, 2016 9.157 9.235 8.986 9.035 5,173 -0.12(-1.34%)
Jan 13, 2016 9.321 9.337 9.149 9.157 27,156 -0.12(-1.32%)
Jan 12, 2016 9.157 9.281 9.117 9.280 20,591 +0.00(+0.00%)
Jan 11, 2016 9.141 9.370 9.076 9.280 10,685 +0.04(+0.44%)
Jan 08, 2016 9.429 9.429 9.239 9.239 12,517 +0.02(+0.18%)
Jan 07, 2016 9.280 9.280 9.186 9.223 15,397 -0.18(-1.91%)
Jan 06, 2016 9.403 9.403 9.403 9.403 184 +0.12(+1.32%)
Jan 05, 2016 9.362 9.362 9.272 9.280 2,452 -0.11(-1.22%)
Dec 31, 2015 9.321 9.395 9.395 9.395 366 +0.19(+2.04%)
Dec 30, 2015 9.206 9.206 9.206 9.206 491 +0.03(+0.37%)
Dec 29, 2015 9.611 9.611 9.173 9.173 1,146 +0.14(+1.53%)
Dec 28, 2015 9.239 9.363 9.035 9.035 1,843 -0.20(-2.21%)
Dec 24, 2015 9.239 9.239 9.239 9.239 366 +0.16(+1.71%)
Dec 22, 2015 9.084 9.084 9.084 9.084 366 -0.34(-3.61%)
Dec 21, 2015 9.351 9.424 9.351 9.424 713 +0.03(+0.35%)
Dec 18, 2015 9.157 9.392 9.157 9.392 7,810 +0.23(+2.48%)
Dec 17, 2015 9.303 9.303 9.157 9.165 3,957 -0.10(-1.05%)
Dec 16, 2015 9.254 9.262 9.173 9.262 766 -0.36(-3.79%)
Dec 15, 2015 9.408 9.627 9.408 9.627 336 +0.36(+3.85%)
Dec 14, 2015 9.513 9.513 9.262 9.270 4,946 -0.11(-1.12%)
Dec 11, 2015 9.384 9.748 9.376 9.376 14,908 -0.14(-1.45%)
Dec 10, 2015 9.400 9.513 9.392 9.513 1,643 +0.06(+0.68%)
Dec 09, 2015 9.521 9.521 9.408 9.449 7,099 -0.01(-0.10%)
Dec 08, 2015 9.408 9.458 9.408 9.458 1,401 +0.05(+0.53%)
Dec 07, 2015 9.408 9.408 9.408 9.408 224 -0.26(-2.68%)
Dec 04, 2015 9.667 9.667 9.667 9.667 327 +0.17(+1.78%)
Dec 03, 2015 9.651 9.716 9.498 9.498 4,993 -0.02(-0.16%)
Dec 02, 2015 9.513 9.513 9.513 9.513 415 -0.02(-0.17%)
Dec 01, 2015 9.708 9.708 9.513 9.529 1,216 -0.03(-0.34%)
Nov 30, 2015 9.238 9.635 9.230 9.562 19,993 +0.32(+3.51%)
Nov 27, 2015 9.197 9.238 9.197 9.238 2,046 +0.03(+0.30%)
Nov 25, 2015 9.238 9.211 9.211 9.211 16,042 -0.03(-0.29%)
Nov 24, 2015 9.238 9.238 9.238 9.238 560 -0.05(-0.58%)
Nov 23, 2015 9.292 9.292 9.292 9.292 383 -0.01(-0.12%)
Nov 20, 2015 9.319 9.319 9.303 9.303 563 +0.02(+0.26%)
Nov 19, 2015 9.343 9.343 9.278 9.278 6,118 +0.02(+0.18%)
Nov 18, 2015 9.633 9.633 9.262 9.262 1,184 -0.22(-2.31%)
Nov 17, 2015 9.197 9.481 9.197 9.481 497 +0.10(+1.04%)
Nov 16, 2015 9.238 9.424 9.189 9.384 4,062 -0.02(-0.16%)
Nov 13, 2015 9.384 9.399 9.278 9.399 3,413 -0.09(-0.95%)
Nov 12, 2015 9.165 9.538 9.157 9.489 16,448 +0.32(+3.54%)
Nov 11, 2015 9.380 9.440 9.165 9.165 9,079 -0.03(-0.35%)
Nov 10, 2015 9.529 9.529 9.197 9.197 8,564 -0.09(-0.96%)
Nov 09, 2015 8.914 9.724 8.914 9.286 12,873 +0.37(+4.18%)
Nov 06, 2015 8.638 9.149 8.265 8.914 238,419 +0.28(+3.19%)
Nov 04, 2015 8.638 8.638 8.638 8.638 108 -0.03(-0.37%)
Nov 03, 2015 8.622 8.727 8.622 8.671 1,831 +0.06(+0.75%)
Nov 02, 2015 8.873 8.873 8.606 8.606 2,357 +0.24(+2.91%)
Oct 30, 2015 8.589 8.589 8.363 8.363 2,239 -0.15(-1.71%)
Oct 28, 2015 8.508 8.508 8.508 8.508 12 +0.13(+1.55%)
Oct 27, 2015 8.363 8.379 8.363 8.379 339 +0.01(+0.10%)
Oct 26, 2015 8.371 8.371 8.371 8.371 299 -0.02(-0.29%)
Oct 23, 2015 8.363 8.435 8.363 8.395 631 +0.06(+0.78%)
Oct 22, 2015 8.322 8.330 8.322 8.330 41,401 -0.10(-1.14%)
Oct 21, 2015 8.355 8.427 8.355 8.427 372 -0.03(-0.30%)
Oct 20, 2015 8.265 8.452 8.265 8.452 886 +0.02(+0.29%)
Oct 19, 2015 8.273 8.444 8.273 8.427 3,267 +0.32(+4.00%)
Oct 16, 2015 8.403 8.403 8.103 8.103 4,858 +0.00(+0.00%)
Oct 15, 2015 8.371 8.395 8.030 8.103 23,205 -0.28(-3.29%)
Oct 14, 2015 8.488 8.488 8.355 8.379 12,797 +0.02(+0.29%)
Oct 13, 2015 8.355 8.355 8.355 8.355 797 -0.15(-1.81%)
Oct 12, 2015 8.557 8.589 8.355 8.508 17,496 +0.08(+0.96%)
Oct 08, 2015 8.589 8.427 8.427 8.427 1 -0.09(-1.05%)
Oct 07, 2015 8.541 8.541 8.517 8.517 842 +0.03(+0.38%)
Oct 06, 2015 8.598 8.598 8.314 8.484 988 +0.33(+4.08%)
Oct 01, 2015 8.160 8.152 8.152 8.152 153 -0.03(-0.40%)
Sep 30, 2015 8.184 8.387 8.176 8.184 3,598 +0.08(+0.96%)
Sep 29, 2015 8.103 8.225 8.103 8.107 9,285 -0.27(-3.25%)
Sep 28, 2015 8.379 8.387 8.245 8.379 3,939 -0.08(-0.96%)
Sep 25, 2015 8.136 8.460 8.136 8.460 1,113 +0.19(+2.25%)
Sep 24, 2015 8.342 8.346 8.022 8.273 50,241 +0.01(+0.10%)
Sep 23, 2015 8.468 8.468 8.265 8.265 3,826 -0.13(-1.54%)
Sep 22, 2015 8.395 8.395 8.395 8.395 357 -0.05(-0.58%)
Sep 21, 2015 8.589 8.589 8.427 8.444 2,622 -0.07(-0.86%)
Sep 18, 2015 8.195 8.517 8.187 8.517 6,753 +0.25(+3.01%)
Sep 17, 2015 8.332 8.332 8.244 8.268 1,108 +0.04(+0.49%)
Sep 16, 2015 8.348 8.348 8.228 8.228 81,367 -0.08(-0.97%)
Sep 15, 2015 8.348 8.348 8.308 8.308 832 -0.04(-0.48%)
Sep 14, 2015 8.348 8.356 8.348 8.348 3,520 +0.04(+0.48%)
Sep 11, 2015 8.348 8.348 8.284 8.308 898 -0.24(-2.82%)
Sep 10, 2015 8.163 8.549 8.163 8.549 12,262 +0.44(+5.45%)
Sep 09, 2015 8.228 8.308 8.107 8.107 3,353 -0.20(-2.42%)
Sep 08, 2015 8.356 8.356 8.292 8.308 4,080 -0.10(-1.15%)
Sep 03, 2015 8.348 8.404 8.404 8.404 373 +0.03(+0.38%)
Sep 02, 2015 8.549 8.549 8.364 8.372 1,574 -0.15(-1.79%)
Sep 01, 2015 8.398 8.549 8.228 8.525 11,514 +0.10(+1.14%)
Aug 31, 2015 8.549 8.549 8.428 8.428 2,034 +0.02(+0.29%)
Aug 28, 2015 8.428 8.464 8.404 8.404 3,270 -0.02(-0.29%)
Aug 27, 2015 8.517 8.517 8.428 8.428 5,606 +0.00(+0.00%)
Aug 26, 2015 8.549 8.549 8.428 8.428 7,094 +0.00(+0.00%)
Aug 25, 2015 8.669 8.669 8.428 8.428 6,724 +0.39(+4.90%)
Aug 24, 2015 8.035 8.035 8.035 8.035 746 -0.39(-4.67%)
Aug 21, 2015 8.428 8.432 8.428 8.428 6,221 +0.00(+0.00%)
Aug 20, 2015 8.428 8.428 8.428 8.428 137 -0.01(-0.10%)
Aug 18, 2015 8.444 8.436 8.436 8.436 622 -0.19(-2.20%)
Aug 14, 2015 8.541 8.626 8.626 8.626 188 +0.08(+0.91%)
Aug 13, 2015 8.549 8.549 8.549 8.549 505 +0.00(+0.00%)
Aug 12, 2015 8.509 8.597 8.509 8.549 2,616 +0.04(+0.47%)
Aug 11, 2015 8.509 8.509 8.509 8.509 443 -0.15(-1.72%)
Aug 10, 2015 8.533 8.757 8.533 8.657 4,043 +0.11(+1.27%)
Aug 07, 2015 8.549 8.549 8.549 8.549 124 +0.04(+0.47%)
Aug 06, 2015 8.629 8.629 8.509 8.509 7,129 -0.11(-1.30%)
Aug 05, 2015 8.669 8.669 8.027 8.621 435,434 +0.15(+1.80%)
Aug 04, 2015 8.501 8.509 8.468 8.468 2,181 -0.04(-0.47%)
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.