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, 2013 7.053 7.154 6.969 7.007 0 -0.01(-0.11%)
Jul 30, 2013 7.007 7.315 6.984 7.015 0 +0.06(+0.89%)
Jul 29, 2013 6.846 7.123 6.846 6.953 0 +0.32(+4.88%)
Jul 26, 2013 6.784 6.784 6.630 6.630 0 -0.25(-3.58%)
Jul 17, 2013 6.969 6.876 6.876 6.876 7,662 +0.02(+0.34%)
Jul 11, 2013 6.869 6.853 6.853 6.853 2,077 -0.12(-1.66%)
Jul 09, 2013 6.969 6.969 6.969 6.969 259 +0.00(+0.00%)
Jul 08, 2013 6.969 6.969 6.969 6.969 0 +0.30(+4.50%)
Jul 02, 2013 6.668 6.668 6.668 6.668 0 -0.15(-2.25%)
Jul 01, 2013 6.768 6.822 6.745 6.822 0 +0.02(+0.23%)
Jun 28, 2013 6.806 6.806 6.806 6.806 734 +0.21(+3.26%)
Jun 26, 2013 6.592 6.592 6.592 6.592 130 -0.04(-0.58%)
Jun 24, 2013 6.630 6.630 6.630 6.630 0 -0.04(-0.57%)
Jun 17, 2013 6.668 6.668 6.668 6.668 0 +0.04(+0.58%)
Jun 14, 2013 6.630 6.630 6.630 6.630 0 -0.15(-2.26%)
Jun 07, 2013 6.783 6.783 6.783 6.783 0 +0.00(+0.02%)
Jun 06, 2013 6.745 6.783 6.745 6.782 0 +0.08(+1.13%)
Jun 04, 2013 6.776 6.707 6.707 6.707 1,435 -0.08(-1.13%)
Jun 03, 2013 6.783 6.783 6.745 6.783 2,739 +0.00(+0.00%)
May 31, 2013 6.714 6.860 6.714 6.783 4,623 -0.08(-1.12%)
May 30, 2013 6.860 6.870 6.852 6.860 0 +0.00(+0.00%)
May 28, 2013 6.860 6.860 6.860 6.860 391 +0.04(+0.56%)
May 22, 2013 6.883 6.822 6.822 6.822 16,047 -0.11(-1.55%)
May 20, 2013 6.423 6.929 6.929 6.929 3,653 +0.45(+6.98%)
May 17, 2013 6.615 6.630 6.477 6.477 0 -0.15(-2.31%)
May 16, 2013 6.783 6.783 6.627 6.630 4,174 +0.01(+0.10%)
May 15, 2013 6.508 6.630 6.508 6.623 0 +0.09(+1.30%)
May 13, 2013 6.538 6.538 6.538 6.538 0 +0.09(+1.43%)
May 09, 2013 6.377 6.446 6.446 6.446 4,827 +0.12(+1.94%)
May 08, 2013 6.385 6.385 6.324 6.324 0 -0.08(-1.20%)
May 07, 2013 6.553 6.553 6.324 6.400 0 -0.18(-2.79%)
May 06, 2013 6.630 6.630 6.584 6.584 0 -0.05(-0.69%)
May 03, 2013 6.607 6.630 6.607 6.630 0 +0.02(+0.35%)
May 02, 2013 6.638 6.638 6.607 6.607 0 -0.04(-0.58%)
May 01, 2013 6.745 6.745 6.599 6.645 0 -0.06(-0.91%)
Apr 30, 2013 6.668 6.898 6.668 6.707 0 -0.12(-1.80%)
Apr 29, 2013 6.829 6.829 6.829 6.829 130 -0.05(-0.78%)
Apr 26, 2013 6.707 6.883 6.707 6.883 391 +0.04(+0.56%)
Apr 25, 2013 6.714 6.845 6.707 6.845 0 -0.05(-0.67%)
Apr 23, 2013 6.891 6.891 6.891 6.891 0 -0.01(-0.11%)
Apr 22, 2013 6.845 6.898 6.845 6.898 0 +0.11(+1.70%)
Apr 19, 2013 6.799 6.799 6.783 6.783 814 -0.18(-2.64%)
Apr 18, 2013 6.737 6.967 6.737 6.967 260 -0.01(-0.11%)
Apr 17, 2013 6.730 6.975 6.599 6.975 2,739 +0.11(+1.68%)
Apr 16, 2013 6.860 6.860 6.860 6.860 391 +0.00(+0.00%)
Apr 15, 2013 6.937 6.937 6.860 6.860 1,956 -0.11(-1.65%)
Apr 12, 2013 6.891 6.975 6.783 6.975 587 +0.05(+0.78%)
Apr 05, 2013 6.906 6.921 6.921 6.921 652 +0.23(+3.51%)
Apr 03, 2013 6.914 6.687 6.687 6.687 782 -0.27(-3.81%)
Apr 02, 2013 6.952 6.952 6.952 6.952 1,179 -0.11(-1.51%)
Apr 01, 2013 7.059 7.059 7.059 7.059 327 +0.03(+0.43%)
Mar 28, 2013 7.028 7.028 7.028 7.028 786 +0.00(+0.00%)
Mar 27, 2013 6.761 7.028 6.761 7.028 524 +0.27(+4.07%)
Mar 26, 2013 6.792 6.799 6.609 6.754 35,091 -0.11(-1.67%)
Mar 22, 2013 6.906 6.868 6.868 6.868 4,324 -0.17(-2.39%)
Mar 21, 2013 6.738 7.036 6.738 7.036 5,503 +0.24(+3.60%)
Mar 20, 2013 6.755 6.868 6.755 6.792 4,455 -0.03(-0.45%)
Mar 19, 2013 6.822 6.822 6.822 6.822 131 +0.02(+0.34%)
Mar 18, 2013 7.021 7.021 6.799 6.799 786 -0.26(-3.68%)
Mar 15, 2013 7.059 7.059 6.754 7.059 1,018 +0.01(+0.11%)
Mar 14, 2013 7.002 7.059 6.830 7.051 76,383 +0.08(+1.09%)
Mar 13, 2013 6.975 7.013 6.975 6.975 1,343 +0.00(+0.00%)
Mar 12, 2013 7.019 7.019 6.975 6.975 655 -0.05(-0.65%)
Mar 11, 2013 6.838 7.021 6.838 7.021 720 +0.08(+1.21%)
Mar 08, 2013 6.754 6.937 6.754 6.937 2,694 +0.14(+2.13%)
Mar 07, 2013 6.601 6.792 6.601 6.792 2,007 +0.19(+2.89%)
Mar 06, 2013 6.601 6.830 6.601 6.601 2,492 +0.00(+0.00%)
Mar 05, 2013 6.494 6.601 6.448 6.601 4,193 +0.08(+1.17%)
Mar 04, 2013 6.456 6.525 6.446 6.525 10,163 +0.00(+0.00%)
Mar 01, 2013 6.525 6.525 6.387 6.525 2,358 -0.09(-1.38%)
Feb 28, 2013 6.639 6.639 6.616 6.616 293 +0.13(+2.00%)
Feb 27, 2013 6.487 6.487 6.487 6.487 786 +0.12(+1.86%)
Feb 25, 2013 6.368 6.368 6.368 6.368 0 -0.00(-0.06%)
Feb 22, 2013 6.258 6.372 6.258 6.372 655 +0.08(+1.21%)
Feb 21, 2013 6.525 6.525 6.296 6.296 1,389 -0.20(-3.06%)
Feb 19, 2013 6.525 6.494 6.494 6.494 1,703 -0.03(-0.47%)
Feb 15, 2013 6.563 6.563 6.525 6.525 3,869 -0.04(-0.58%)
Feb 14, 2013 6.502 6.563 6.487 6.563 1,965 +0.08(+1.18%)
Feb 13, 2013 6.494 6.616 6.487 6.487 6,052 -0.04(-0.58%)
Feb 12, 2013 6.441 6.525 6.441 6.525 15,200 +0.05(+0.81%)
Feb 11, 2013 6.487 6.563 6.456 6.473 9,825 -0.01(-0.22%)
Feb 07, 2013 6.487 6.487 6.487 6.487 131 +0.08(+1.19%)
Feb 06, 2013 6.410 6.410 6.105 6.410 1,218 -0.07(-1.06%)
Feb 04, 2013 6.487 6.487 6.410 6.479 17,493 +0.00(+0.00%)
Feb 01, 2013 6.219 6.479 6.219 6.479 7,665 +0.26(+4.17%)
Jan 31, 2013 6.029 6.219 6.029 6.219 14,899 +0.19(+3.16%)
Jan 30, 2013 5.876 6.029 5.776 6.029 14,874 +0.11(+1.80%)
Jan 29, 2013 5.910 5.922 5.910 5.922 1,310 +0.11(+1.97%)
Jan 28, 2013 5.723 5.807 5.723 5.807 4,193 +0.16(+2.84%)
Jan 25, 2013 5.533 5.647 5.533 5.647 5,076 +0.00(+0.00%)
Jan 24, 2013 5.563 5.647 5.533 5.647 18,050 +0.04(+0.68%)
Jan 23, 2013 5.540 5.632 5.531 5.609 14,685 -0.05(-0.84%)
Jan 16, 2013 5.487 5.657 5.657 5.657 1,441 +0.12(+2.24%)
Jan 12, 2013 5.533 5.533 5.533 0 +0.00(+0.00%)
Jan 11, 2013 5.533 5.533 5.533 5.533 0 +0.01(+0.14%)
Jan 10, 2013 5.418 5.525 5.418 5.525 1,048 +0.10(+1.83%)
Jan 07, 2013 5.426 5.426 5.426 5.426 524 +0.01(+0.10%)
Jan 04, 2013 5.418 5.421 5.418 5.421 655 +0.00(+0.04%)
Jan 03, 2013 5.418 5.418 5.418 5.418 3,646 +0.01(+0.14%)
Dec 31, 2012 5.411 5.411 5.411 5.411 262 +0.00(+0.00%)
Dec 28, 2012 5.411 5.411 5.411 5.411 290 +0.10(+1.87%)
Dec 27, 2012 5.357 5.357 5.311 5.311 393 -0.00(-0.00%)
Dec 26, 2012 5.327 5.327 5.311 5.311 7,050 +0.00(+0.00%)
Dec 21, 2012 5.501 5.311 5.311 5.311 1,976 -0.03(-0.48%)
Dec 20, 2012 5.311 5.364 5.304 5.337 8,383 +0.17(+3.29%)
Dec 18, 2012 5.251 5.167 5.167 5.167 5,403 -0.14(-2.71%)
Dec 17, 2012 5.311 5.311 5.311 5.311 137 -0.06(-1.13%)
Dec 14, 2012 5.236 5.372 5.236 5.372 988 -0.00(-0.00%)
Dec 13, 2012 5.372 5.372 5.372 5.372 1,317 +0.00(+0.00%)
Dec 12, 2012 5.364 5.372 5.364 5.372 1,449 +0.01(+0.14%)
Dec 11, 2012 5.364 5.364 5.364 5.364 0 +0.00(+0.00%)
Dec 10, 2012 5.372 5.372 5.364 5.364 1,317 -0.01(-0.14%)
Dec 06, 2012 5.372 5.372 5.372 5.372 0 -0.08(-1.39%)
Dec 03, 2012 5.448 5.448 5.448 5.448 395 +0.02(+0.28%)
Nov 30, 2012 5.364 5.486 5.364 5.433 689 +0.05(+0.85%)
Nov 29, 2012 5.387 5.387 5.387 5.387 16,688 -0.08(-1.39%)
Nov 27, 2012 5.440 5.463 5.463 5.463 1,449 -0.04(-0.69%)
Nov 26, 2012 5.501 5.501 5.311 5.501 10,929 -0.00(-0.00%)
Nov 20, 2012 5.387 5.501 5.501 5.501 395 +0.14(+2.55%)
Nov 19, 2012 5.179 5.364 5.179 5.364 658 -0.01(-0.14%)
Nov 16, 2012 5.372 5.372 5.372 5.372 658 +0.00(+0.00%)
Nov 15, 2012 5.311 5.387 4.902 5.372 1,965 -0.02(-0.42%)
Nov 14, 2012 5.450 5.450 5.300 5.395 5,456 -0.06(-1.11%)
Nov 13, 2012 5.471 5.486 5.198 5.456 1,838 -0.03(-0.55%)
Nov 12, 2012 5.486 5.486 5.486 5.486 131 +0.03(+0.56%)
Nov 09, 2012 5.478 5.501 5.273 5.456 4,085 -0.05(-0.83%)
Nov 08, 2012 5.509 5.509 5.433 5.501 6,609 +0.00(+0.00%)
Nov 07, 2012 5.501 5.501 5.501 5.501 1,317 +0.00(+0.00%)
Nov 06, 2012 5.516 5.516 5.493 5.501 18,451 -0.15(-2.66%)
Nov 05, 2012 5.501 5.652 5.497 5.652 2,762 +0.12(+2.17%)
Nov 01, 2012 5.531 5.531 5.531 5.531 1,845 -0.05(-0.95%)
Oct 31, 2012 5.683 5.683 5.585 5.585 2,617 -0.11(-1.87%)
Oct 26, 2012 5.630 5.691 5.691 5.691 3,690 -0.07(-1.18%)
Oct 22, 2012 5.638 5.759 5.759 5.759 395 +0.17(+3.12%)
Oct 19, 2012 5.691 5.691 5.585 5.585 1,581 -0.11(-1.87%)
Oct 18, 2012 5.691 5.691 5.691 5.691 131 -0.13(-2.22%)
Oct 17, 2012 5.820 5.820 5.820 5.820 1,054 +0.02(+0.26%)
Oct 16, 2012 5.698 5.805 5.698 5.805 4,592 -0.04(-0.65%)
Oct 15, 2012 5.994 5.994 5.820 5.842 1,713 -0.06(-1.03%)
Oct 10, 2012 5.903 5.903 5.903 5.903 263 +0.06(+1.04%)
Oct 08, 2012 5.812 5.842 5.842 5.842 922 -0.01(-0.13%)
Oct 04, 2012 5.850 5.850 5.850 5.850 0 +0.08(+1.45%)
Oct 03, 2012 5.622 5.767 5.622 5.767 263 -0.21(-3.55%)
Oct 02, 2012 5.994 5.994 5.979 5.979 334 +0.39(+7.07%)
Oct 01, 2012 5.585 5.585 5.585 5.585 4,243 -0.18(-3.16%)
Sep 27, 2012 5.767 5.767 5.767 5.767 395 -0.11(-1.94%)
Sep 21, 2012 5.918 5.880 5.880 5.880 2,635 +0.11(+1.97%)
Sep 20, 2012 5.767 5.767 5.767 5.767 1,049 -0.00(-0.00%)
Sep 19, 2012 5.767 5.774 5.767 5.767 3,163 -0.18(-3.06%)
Sep 18, 2012 5.683 5.956 5.683 5.949 4,085 +0.41(+7.40%)
Sep 14, 2012 5.767 5.539 5.539 5.539 4,876 -0.27(-4.58%)
Sep 13, 2012 5.805 5.805 5.805 5.805 141 -0.08(-1.29%)
Sep 12, 2012 5.956 5.956 5.880 5.880 4,612 -0.08(-1.27%)
Sep 11, 2012 5.994 5.994 5.918 5.956 5,798 -0.05(-0.76%)
Sep 07, 2012 6.032 6.002 6.002 6.002 1,317 +0.00(+0.00%)
Sep 05, 2012 6.002 6.002 6.002 6.002 1,317 +0.01(+0.13%)
Sep 04, 2012 6.070 6.070 5.994 5.994 724 -0.01(-0.13%)
Aug 31, 2012 5.911 6.002 5.858 6.002 1,954 +0.14(+2.46%)
Aug 30, 2012 5.865 5.918 5.858 5.858 4,512 -0.05(-0.77%)
Aug 29, 2012 5.910 5.911 5.903 5.903 1,581 -0.02(-0.26%)
Aug 27, 2012 5.918 5.918 5.918 5.918 3,164 -0.07(-1.25%)
Aug 24, 2012 5.880 5.993 5.880 5.993 1,186 +0.12(+2.05%)
Aug 23, 2012 5.842 5.956 5.842 5.873 11,729 -0.07(-1.15%)
Aug 22, 2012 5.767 5.956 5.767 5.941 3,725 +0.07(+1.16%)
Aug 21, 2012 5.226 5.979 5.226 5.873 39,947 +0.68(+12.99%)
Aug 20, 2012 4.924 5.349 4.924 5.198 9,419 +0.29(+5.87%)
Aug 17, 2012 4.864 4.909 4.856 4.909 5,535 +0.09(+1.89%)
Aug 15, 2012 4.818 4.818 4.818 4.818 395 +0.00(+0.00%)
Aug 13, 2012 4.818 4.818 4.818 4.818 395 +0.08(+1.60%)
Aug 10, 2012 4.742 4.742 4.742 4.742 658 -0.04(-0.79%)
Aug 09, 2012 4.780 4.780 4.773 4.780 3,031 -0.14(-2.93%)
Aug 07, 2012 4.909 4.924 4.924 4.924 658 +0.17(+3.67%)
Aug 06, 2012 4.932 4.932 4.750 4.750 3,192 +0.39(+8.83%)
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.