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 (%)
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%)
Aug 03, 2015 8.509 8.537 8.509 8.509 2,872 -0.03(-0.38%)
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%)
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.