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, 2015 8.645 8.645 8.428 8.541 701 +0.11(+1.33%)
Jul 30, 2015 8.428 8.428 8.428 8.428 203 -0.03(-0.38%)
Jul 28, 2015 8.460 8.460 8.460 8.460 124 -0.09(-1.03%)
Jul 27, 2015 8.549 8.597 8.517 8.549 2,237 -0.11(-1.22%)
Jul 24, 2015 8.613 8.669 8.549 8.654 9,944 -0.01(-0.17%)
Jul 23, 2015 8.645 8.669 8.645 8.669 784 -0.01(-0.14%)
Jul 22, 2015 8.573 8.709 8.557 8.681 29,412 +0.22(+2.61%)
Jul 21, 2015 8.509 8.749 8.460 8.460 11,721 -0.14(-1.63%)
Jul 20, 2015 8.597 8.749 8.597 8.601 2,682 +0.01(+0.14%)
Jul 16, 2015 8.589 8.589 8.589 8.589 134 +0.08(+0.94%)
Jul 15, 2015 8.629 8.743 8.509 8.509 1,990 -0.29(-3.28%)
Jul 13, 2015 8.798 8.798 8.798 8.798 249 +0.26(+3.01%)
Jul 10, 2015 8.541 8.541 8.541 8.541 396 +0.18(+2.11%)
Jul 09, 2015 8.372 8.372 8.348 8.364 2,451 -0.08(-0.95%)
Jul 08, 2015 8.388 8.444 8.388 8.444 2,698 +0.02(+0.19%)
Jul 07, 2015 8.348 8.428 8.348 8.428 622 +0.13(+1.55%)
Jul 06, 2015 8.300 8.300 8.300 8.300 272 -0.15(-1.80%)
Jul 02, 2015 8.517 8.452 8.452 8.452 30,895 -0.06(-0.66%)
Jul 01, 2015 8.509 8.509 8.509 8.509 234 +0.06(+0.66%)
Jun 30, 2015 8.669 8.669 8.452 8.452 3,582 -0.02(-0.28%)
Jun 29, 2015 8.669 8.669 8.476 8.476 1,815 -0.26(-3.03%)
Jun 26, 2015 8.749 8.749 8.709 8.741 1,036 +0.29(+3.42%)
Jun 25, 2015 8.749 8.749 8.452 8.452 1,716 -0.08(-0.94%)
Jun 24, 2015 8.123 8.749 8.123 8.533 3,739 +0.22(+2.61%)
Jun 23, 2015 8.629 8.661 8.300 8.316 13,575 -0.26(-3.04%)
Jun 22, 2015 8.362 8.609 8.362 8.577 3,822 +0.45(+5.49%)
Jun 19, 2015 8.664 8.728 8.130 8.130 40,119 -0.56(-6.42%)
Jun 18, 2015 8.688 8.704 8.656 8.688 32,260 +0.00(+0.00%)
Jun 17, 2015 8.683 8.728 8.680 8.688 8,551 +0.00(+0.00%)
Jun 16, 2015 8.649 8.712 8.649 8.688 14,591 +0.00(+0.00%)
Jun 15, 2015 8.768 8.768 8.585 8.688 26,789 -0.24(-2.68%)
Jun 12, 2015 8.545 9.087 8.433 8.928 4,368 +0.16(+1.82%)
Jun 11, 2015 9.047 9.047 8.768 8.768 2,685 +0.08(+0.92%)
Jun 10, 2015 8.362 8.913 8.354 8.688 4,265 +0.37(+4.41%)
Jun 09, 2015 8.362 8.489 8.290 8.322 9,638 +0.07(+0.87%)
Jun 08, 2015 8.369 8.370 8.130 8.250 17,266 -0.49(-5.65%)
Jun 05, 2015 8.760 8.792 8.744 8.744 1,275 -0.00(-0.00%)
Jun 04, 2015 8.831 8.850 8.744 8.744 2,019 -0.22(-2.40%)
Jun 02, 2015 9.015 8.959 8.959 8.959 4,390 -0.01(-0.09%)
Jun 01, 2015 8.967 8.967 8.967 8.967 677 -0.24(-2.60%)
May 29, 2015 9.206 9.206 9.206 9.206 572 +0.00(+0.00%)
May 28, 2015 8.912 9.206 8.912 9.206 1,348 +0.40(+4.52%)
May 27, 2015 8.848 9.039 8.808 8.808 1,245 +0.00(+0.00%)
May 26, 2015 8.816 8.816 8.808 8.808 501 -0.16(-1.78%)
May 22, 2015 8.967 8.967 8.967 8.967 1,630 +0.20(+2.27%)
May 21, 2015 8.848 8.848 8.768 8.768 910 +0.00(+0.00%)
May 20, 2015 8.768 8.768 8.768 8.768 2,265 -0.12(-1.35%)
May 19, 2015 8.920 8.920 8.888 8.888 2,011 +0.00(+0.00%)
May 18, 2015 8.888 8.928 8.888 8.888 534 -0.04(-0.45%)
May 15, 2015 8.928 8.928 8.928 8.928 125 -0.05(-0.53%)
May 14, 2015 9.262 9.262 8.928 8.975 501 -0.06(-0.62%)
May 13, 2015 9.047 9.063 9.007 9.031 11,506 -0.02(-0.26%)
May 12, 2015 9.127 9.167 9.047 9.055 5,706 -0.22(-2.41%)
May 11, 2015 9.151 9.278 9.151 9.278 1,932 +0.06(+0.60%)
May 08, 2015 9.222 9.222 9.222 9.222 125 +0.02(+0.17%)
May 07, 2015 9.095 9.206 9.095 9.206 253 -0.04(-0.43%)
May 06, 2015 9.039 9.764 9.039 9.246 10,179 +0.20(+2.20%)
May 05, 2015 8.983 9.047 8.983 9.047 3,946 +0.12(+1.34%)
May 04, 2015 8.928 8.928 8.928 8.928 757 +0.04(+0.45%)
May 01, 2015 8.832 8.896 8.832 8.888 642 +0.08(+0.90%)
Apr 30, 2015 9.047 9.047 8.792 8.808 1,674 +0.04(+0.45%)
Apr 29, 2015 8.848 9.039 8.768 8.768 31,795 -0.08(-0.90%)
Apr 28, 2015 8.848 8.848 8.848 8.848 2,697 +0.04(+0.45%)
Apr 27, 2015 8.784 8.840 8.768 8.808 7,165 -0.18(-2.04%)
Apr 24, 2015 8.768 8.991 8.768 8.991 9,065 +0.18(+2.08%)
Apr 23, 2015 8.808 8.808 8.808 8.808 789 -0.05(-0.54%)
Apr 22, 2015 8.824 8.872 8.816 8.856 3,828 +0.06(+0.63%)
Apr 21, 2015 8.800 8.800 8.800 8.800 125 -0.23(-2.56%)
Apr 20, 2015 9.047 9.047 8.888 9.031 2,346 +0.06(+0.62%)
Apr 17, 2015 8.943 9.079 8.943 8.975 5,664 -0.12(-1.31%)
Apr 16, 2015 9.505 9.505 8.967 9.095 12,083 +0.31(+3.54%)
Apr 15, 2015 8.768 8.967 8.768 8.784 4,309 +0.02(+0.18%)
Apr 14, 2015 8.768 8.768 8.768 8.768 407 -0.02(-0.27%)
Apr 13, 2015 8.768 8.792 8.768 8.792 629 -0.10(-1.16%)
Apr 10, 2015 8.824 8.967 8.824 8.896 11,481 +0.02(+0.18%)
Apr 09, 2015 8.951 8.951 8.880 8.880 2,132 -0.16(-1.76%)
Apr 08, 2015 9.380 9.380 9.007 9.039 636 +0.02(+0.18%)
Apr 07, 2015 9.230 9.234 9.023 9.023 10,750 +0.06(+0.62%)
Apr 06, 2015 9.103 9.135 8.967 8.967 21,826 -0.10(-1.06%)
Apr 02, 2015 9.063 9.063 9.063 9.063 125 -0.02(-0.26%)
Apr 01, 2015 8.967 9.087 8.967 9.087 1,506 +0.07(+0.75%)
Mar 31, 2015 9.423 9.423 8.948 9.019 2,149 +0.11(+1.24%)
Mar 30, 2015 9.106 9.304 8.908 8.908 3,111 +0.00(+0.00%)
Mar 27, 2015 8.908 8.976 8.908 8.908 6,097 +0.00(+0.00%)
Mar 26, 2015 8.734 8.916 8.710 8.908 4,680 +0.23(+2.65%)
Mar 25, 2015 8.821 8.821 8.592 8.679 8,146 -0.15(-1.70%)
Mar 24, 2015 8.940 8.948 8.829 8.829 4,387 -0.22(-2.45%)
Mar 23, 2015 9.605 9.605 9.027 9.051 1,732 -0.75(-7.67%)
Mar 20, 2015 8.837 9.898 8.829 9.803 29,647 +0.86(+9.65%)
Mar 19, 2015 8.837 9.146 8.790 8.940 11,806 +0.35(+4.06%)
Mar 18, 2015 8.774 9.067 8.552 8.592 24,476 -0.16(-1.81%)
Mar 17, 2015 8.915 9.027 8.750 8.750 10,735 -0.29(-3.16%)
Mar 16, 2015 8.916 9.075 8.908 9.035 4,392 +0.12(+1.33%)
Mar 13, 2015 8.987 9.185 8.908 8.916 7,476 -0.11(-1.23%)
Mar 12, 2015 9.083 9.094 8.948 9.027 3,548 -0.08(-0.87%)
Mar 11, 2015 9.007 9.106 8.948 9.106 5,387 +0.11(+1.23%)
Mar 10, 2015 8.987 9.003 8.916 8.995 1,717 +0.01(+0.09%)
Mar 09, 2015 9.086 9.086 8.987 8.987 3,457 -0.14(-1.56%)
Mar 06, 2015 9.106 9.130 8.908 9.130 3,082 +0.18(+2.04%)
Mar 05, 2015 8.947 8.948 8.947 8.948 313 +0.00(+0.00%)
Mar 04, 2015 8.940 8.948 8.940 8.948 1,262 +0.15(+1.71%)
Mar 03, 2015 9.265 9.265 8.750 8.797 4,864 -0.39(-4.22%)
Mar 02, 2015 9.185 9.185 9.185 9.185 161 +0.00(+0.00%)
Feb 27, 2015 9.265 9.265 9.185 9.185 2,504 +0.02(+0.17%)
Feb 26, 2015 9.185 9.185 9.170 9.170 1,554 -0.06(-0.60%)
Feb 25, 2015 9.225 9.225 9.225 9.225 899 +0.04(+0.43%)
Feb 23, 2015 9.185 9.185 9.185 9.185 505 +0.00(+0.00%)
Feb 20, 2015 9.193 9.225 9.185 9.185 9,789 +0.00(+0.00%)
Feb 19, 2015 9.185 9.185 9.185 9.185 323 +0.40(+4.50%)
Feb 18, 2015 9.106 9.185 8.790 8.790 1,933 -0.20(-2.20%)
Feb 17, 2015 8.916 8.987 8.710 8.987 2,777 -0.21(-2.26%)
Feb 12, 2015 8.805 9.196 9.196 9.196 378 +0.29(+3.22%)
Feb 11, 2015 9.106 9.106 8.908 8.908 2,285 +0.04(+0.44%)
Feb 10, 2015 8.766 8.885 8.766 8.869 862 -0.16(-1.75%)
Feb 06, 2015 9.265 9.027 9.027 9.027 2,525 +0.60(+7.14%)
Feb 05, 2015 8.877 9.502 8.425 8.425 1,985 -1.06(-11.19%)
Feb 03, 2015 9.502 9.486 9.486 9.486 2,652 +0.28(+3.01%)
Feb 02, 2015 9.170 9.423 9.170 9.209 7,149 +0.10(+1.13%)
Jan 30, 2015 9.106 9.106 8.061 9.106 2,077 -0.08(-0.86%)
Jan 29, 2015 9.304 9.304 9.185 9.185 791 +0.08(+0.87%)
Jan 28, 2015 9.961 9.961 8.473 9.106 4,934 -0.10(-1.12%)
Jan 27, 2015 9.185 9.209 9.185 9.209 919 -0.22(-2.35%)
Jan 26, 2015 10.07 10.07 9.344 9.431 7,375 +0.17(+1.83%)
Jan 23, 2015 9.261 9.261 9.261 9.261 265 -0.20(-2.13%)
Jan 22, 2015 9.225 10.10 8.869 9.463 13,476 -0.04(-0.42%)
Jan 21, 2015 9.502 9.502 9.502 9.502 1,275 -0.59(-5.88%)
Jan 16, 2015 10.10 10.10 10.10 10.10 11 +0.40(+4.08%)
Jan 14, 2015 9.740 9.700 9.700 9.700 378 -0.08(-0.81%)
Jan 13, 2015 9.779 9.779 9.779 9.779 126 +0.11(+1.15%)
Jan 12, 2015 9.463 9.668 9.225 9.668 1,515 +0.00(+0.00%)
Jan 09, 2015 9.700 9.700 9.621 9.668 905 +0.09(+0.91%)
Jan 08, 2015 9.581 9.581 9.581 9.581 1,269 +0.35(+3.77%)
Jan 06, 2015 9.233 9.233 9.233 9.233 18 +0.01(+0.09%)
Jan 05, 2015 9.288 9.288 9.225 9.225 3,169 -0.08(-0.85%)
Jan 02, 2015 9.344 9.344 9.304 9.304 12,521 -0.08(-0.84%)
Dec 31, 2014 9.581 9.383 9.383 9.383 2,020 +0.00(+0.00%)
Dec 30, 2014 9.383 9.383 9.383 9.383 1,871 +0.14(+1.50%)
Dec 24, 2014 9.245 9.245 9.245 9.245 3 +0.20(+2.17%)
Dec 23, 2014 9.048 9.048 9.048 9.048 1,606 -0.47(-4.96%)
Dec 22, 2014 9.048 9.520 9.048 9.520 2,103 +0.47(+5.22%)
Dec 19, 2014 9.087 9.347 9.048 9.048 1,029 -0.08(-0.86%)
Dec 18, 2014 9.127 9.127 9.127 9.127 371 -0.12(-1.28%)
Dec 17, 2014 8.891 9.245 8.851 9.245 21,882 +0.39(+4.44%)
Dec 16, 2014 8.655 8.851 8.655 8.851 4,574 +0.00(+0.00%)
Dec 15, 2014 8.773 8.851 8.655 8.851 8,650 +0.20(+2.27%)
Dec 12, 2014 8.655 8.655 8.655 8.655 5,396 +0.02(+0.27%)
Dec 11, 2014 8.811 8.811 8.459 8.631 519 -0.02(-0.27%)
Dec 10, 2014 8.537 8.969 8.537 8.655 8,313 +0.14(+1.66%)
Dec 08, 2014 8.521 8.513 8.513 8.513 7 -0.26(-2.96%)
Dec 02, 2014 8.812 8.773 8.773 8.773 80 -0.51(-5.51%)
Nov 28, 2014 9.048 9.284 9.284 9.284 135 +0.43(+4.89%)
Nov 26, 2014 8.851 8.851 8.851 8.851 635 +0.02(+0.27%)
Nov 25, 2014 8.513 8.828 8.513 8.828 8,586 +0.36(+4.28%)
Nov 24, 2014 8.458 8.466 8.458 8.466 889 -0.01(-0.09%)
Nov 20, 2014 8.474 8.474 8.474 8.474 85 -0.35(-3.97%)
Nov 19, 2014 8.655 8.851 8.655 8.824 2,541 +0.17(+1.95%)
Nov 18, 2014 8.655 8.655 8.655 8.655 254 +0.20(+2.33%)
Nov 14, 2014 8.458 8.458 8.458 8.458 635 +0.00(+0.00%)
Nov 13, 2014 8.497 8.497 8.458 8.458 1,395 +0.00(+0.00%)
Nov 10, 2014 8.497 8.458 8.458 8.458 3,558 -0.02(-0.28%)
Nov 07, 2014 8.183 8.537 7.828 8.482 8,256 +0.04(+0.47%)
Nov 06, 2014 8.442 8.442 8.442 8.442 191 +0.26(+3.17%)
Nov 05, 2014 8.183 8.183 8.183 8.183 381 +0.00(+0.00%)
Nov 04, 2014 7.915 8.230 7.915 8.183 3,030 +0.01(+0.14%)
Nov 03, 2014 8.183 8.395 8.171 8.171 1,658 -0.28(-3.31%)
Oct 31, 2014 8.448 8.450 8.448 8.450 1,021 -0.01(-0.09%)
Oct 28, 2014 8.458 8.458 8.458 8.458 127 -0.04(-0.46%)
Oct 27, 2014 7.962 8.655 7.962 8.497 2,605 -0.10(-1.19%)
Oct 20, 2014 8.545 8.600 8.600 8.600 1,016 +0.07(+0.83%)
Oct 17, 2014 8.529 8.529 8.529 8.529 127 +0.00(+0.00%)
Oct 15, 2014 8.529 8.529 8.529 8.529 127 +0.27(+3.23%)
Oct 14, 2014 8.049 8.419 8.655 8.262 747 -0.39(-4.54%)
Oct 07, 2014 8.545 8.655 8.655 8.655 508 -0.23(-2.57%)
Oct 06, 2014 8.694 8.883 8.010 8.883 5,143 +0.23(+2.64%)
Oct 03, 2014 8.655 8.655 8.655 8.655 132 -0.39(-4.35%)
Oct 02, 2014 8.757 9.048 8.733 9.048 4,556 +0.17(+1.95%)
Oct 01, 2014 8.772 8.930 8.772 8.875 1,784 -0.02(-0.18%)
Sep 30, 2014 8.891 8.891 8.891 8.891 455 +0.00(+0.00%)
Sep 26, 2014 8.820 8.890 8.890 8.890 4,067 +0.12(+1.34%)
Sep 25, 2014 9.048 9.048 8.741 8.773 976 -0.28(-3.04%)
Sep 24, 2014 8.537 9.048 8.537 9.048 4,219 +0.16(+1.77%)
Sep 23, 2014 8.450 9.095 8.450 8.891 4,547 -0.25(-2.75%)
Sep 22, 2014 9.284 9.284 8.859 9.143 1,391 +0.52(+6.02%)
Sep 19, 2014 8.490 9.281 8.490 8.623 15,917 -0.36(-4.01%)
Sep 18, 2014 8.984 9.281 8.052 8.984 12,730 +0.03(+0.35%)
Sep 17, 2014 9.164 9.164 8.843 8.952 2,794 -0.02(-0.17%)
Sep 16, 2014 9.399 9.399 8.631 8.968 4,997 -0.35(-3.78%)
Sep 15, 2014 9.399 9.399 9.320 9.320 4,993 -0.08(-0.83%)
Sep 12, 2014 9.375 9.399 9.375 9.399 3,352 +0.00(+0.00%)
Sep 11, 2014 8.850 9.399 8.850 9.399 4,570 +0.07(+0.76%)
Sep 10, 2014 8.835 8.835 8.835 9.328 4,856 +0.19(+2.06%)
Sep 09, 2014 9.101 9.391 8.819 9.140 4,024 -0.23(-2.51%)
Sep 08, 2014 9.109 9.399 9.078 9.375 13,873 +0.49(+5.46%)
Sep 05, 2014 8.890 8.890 8.890 8.890 832 +0.00(+0.00%)
Sep 04, 2014 8.850 9.164 8.850 8.890 8,171 +0.16(+1.79%)
Sep 03, 2014 8.733 8.733 8.733 8.733 2,199 -0.14(-1.54%)
Aug 29, 2014 9.117 8.870 8.870 8.870 1,149 -0.25(-2.71%)
Aug 28, 2014 9.109 9.117 9.109 9.117 675 -0.01(-0.09%)
Aug 27, 2014 9.133 9.148 8.944 9.125 9,971 +0.13(+1.39%)
Aug 26, 2014 8.913 9.148 8.913 8.999 9,344 +0.38(+4.45%)
Aug 25, 2014 8.616 8.616 8.616 8.616 412 -0.63(-6.78%)
Aug 22, 2014 9.320 9.226 9.203 9.242 13,841 +0.02(+0.17%)
Aug 21, 2014 9.203 9.242 8.999 9.226 4,584 +0.23(+2.52%)
Aug 19, 2014 8.835 8.999 8.999 8.999 6 -0.09(-0.95%)
Aug 14, 2014 9.203 9.085 9.085 9.085 3,319 -0.12(-1.28%)
Aug 12, 2014 9.203 9.203 9.203 9.203 33,451 -0.16(-1.67%)
Aug 04, 2014 9.360 9.360 9.360 9.360 1,915 +0.04(+0.42%)
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.