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 (%)
Sep 03, 2021 21.50 21.50 21.50 0 +0.12(+0.56%)
Sep 02, 2021 21.34 21.44 21.09 21.38 3,530 +0.17(+0.80%)
Sep 01, 2021 20.97 21.31 20.97 21.21 8,667 +0.05(+0.24%)
Aug 31, 2021 21.24 21.50 21.07 21.16 21,752 -0.22(-1.03%)
Aug 30, 2021 21.56 21.68 21.35 21.38 6,643 -0.05(-0.23%)
Aug 27, 2021 21.08 21.73 21.08 21.43 8,192 +0.18(+0.85%)
Aug 26, 2021 21.21 21.42 21.18 21.25 32,152 +0.13(+0.62%)
Aug 25, 2021 21.01 21.36 20.85 21.12 59,072 +0.10(+0.48%)
Aug 24, 2021 21.24 21.24 20.82 21.02 10,912 -0.42(-1.96%)
Aug 23, 2021 21.03 21.44 20.87 21.44 5,331 +0.24(+1.13%)
Aug 20, 2021 20.74 21.20 20.74 21.20 2,255 +0.28(+1.34%)
Aug 19, 2021 20.52 20.92 20.50 20.92 14,004 +0.05(+0.24%)
Aug 18, 2021 20.75 21.11 20.75 20.87 23,588 +0.01(+0.05%)
Aug 17, 2021 20.86 20.95 20.74 20.86 29,530 -0.16(-0.76%)
Aug 16, 2021 20.89 21.11 20.89 21.02 15,873 -0.02(-0.10%)
Aug 13, 2021 20.89 21.05 20.89 21.04 4,913 -0.03(-0.14%)
Aug 12, 2021 21.01 21.12 20.93 21.07 19,071 +0.00(+0.00%)
Aug 11, 2021 20.97 21.12 20.87 21.07 15,930 +0.13(+0.62%)
Aug 10, 2021 20.73 21.03 20.70 20.94 26,427 +0.12(+0.58%)
Aug 09, 2021 20.79 20.91 20.70 20.82 4,748 +0.01(+0.05%)
Aug 06, 2021 20.47 20.90 20.47 20.81 99,449 +0.36(+1.76%)
Aug 05, 2021 20.16 20.50 20.16 20.45 8,511 +0.29(+1.44%)
Aug 04, 2021 20.39 20.52 20.16 20.16 5,477 -0.40(-1.95%)
Aug 03, 2021 20.36 20.64 20.27 20.56 11,822 +0.14(+0.69%)
Aug 02, 2021 20.26 20.57 20.22 20.42 29,424 +0.15(+0.74%)
Jul 30, 2021 20.49 20.60 20.18 20.27 31,254 -0.11(-0.54%)
Jul 29, 2021 20.30 20.50 20.30 20.38 21,922 +0.05(+0.25%)
Jul 28, 2021 20.02 20.37 20.02 20.33 19,106 +0.16(+0.79%)
Jul 27, 2021 19.85 20.22 19.85 20.17 38,879 +0.17(+0.85%)
Jul 26, 2021 19.70 20.00 19.70 20.00 11,818 +0.15(+0.76%)
Jul 23, 2021 19.80 19.85 19.46 19.85 92,288 +0.05(+0.25%)
Jul 22, 2021 20.11 20.11 19.69 19.80 16,703 -0.31(-1.54%)
Jul 21, 2021 19.74 20.30 19.74 20.11 41,315 +0.61(+3.13%)
Jul 20, 2021 19.73 19.99 19.50 19.50 25,009 +0.16(+0.83%)
Jul 19, 2021 19.47 19.60 19.33 19.34 33,001 -0.43(-2.18%)
Jul 16, 2021 19.76 20.11 19.76 19.77 38,798 -0.06(-0.30%)
Jul 15, 2021 19.34 19.83 19.34 19.83 10,639 +0.33(+1.69%)
Jul 14, 2021 19.69 19.79 19.42 19.50 14,970 -0.27(-1.37%)
Jul 13, 2021 19.72 19.96 19.56 19.77 5,693 -0.11(-0.55%)
Jul 12, 2021 19.46 19.88 19.46 19.88 73,265 +0.30(+1.53%)
Jul 09, 2021 19.36 19.86 19.36 19.58 63,187 +0.33(+1.71%)
Jul 08, 2021 19.52 19.74 19.20 19.25 47,715 -0.40(-2.04%)
Jul 07, 2021 19.75 19.91 19.59 19.65 23,324 -0.17(-0.86%)
Jul 06, 2021 20.03 20.03 19.42 19.82 66,008 -0.07(-0.35%)
Jul 02, 2021 19.77 20.04 19.57 19.89 20,201 +0.10(+0.51%)
Jul 01, 2021 19.73 20.14 19.65 19.79 38,088 +0.17(+0.87%)
Jun 30, 2021 19.81 19.82 19.54 19.62 29,899 -0.18(-0.90%)
Jun 29, 2021 20.02 20.11 19.80 19.80 23,507 -0.22(-1.09%)
Jun 28, 2021 19.84 20.04 19.72 20.02 41,403 +0.29(+1.46%)
Jun 25, 2021 19.97 20.21 19.70 19.73 1,303,517 -0.14(-0.70%)
Jun 24, 2021 19.69 19.98 19.58 19.87 56,370 +0.09(+0.45%)
Jun 23, 2021 19.91 20.11 19.71 19.78 63,640 +0.03(+0.15%)
Jun 22, 2021 19.74 19.95 19.42 19.75 53,803 -0.19(-0.95%)
Jun 21, 2021 19.67 20.07 19.64 19.94 56,429 +0.31(+1.57%)
Jun 18, 2021 20.01 20.11 19.41 19.63 62,941 -0.69(-3.37%)
Jun 17, 2021 20.80 21.04 20.23 20.32 64,599 -0.49(-2.34%)
Jun 16, 2021 20.52 20.83 20.47 20.80 79,674 +0.05(+0.24%)
Jun 15, 2021 20.78 20.94 20.45 20.75 64,714 +0.19(+0.92%)
Jun 14, 2021 20.67 20.71 20.36 20.56 40,594 -0.12(-0.58%)
Jun 11, 2021 20.76 20.81 20.59 20.68 80,432 -0.03(-0.14%)
Jun 10, 2021 20.87 20.95 20.71 20.71 55,370 -0.23(-1.09%)
Jun 09, 2021 21.35 21.35 20.86 20.94 35,735 -0.41(-1.91%)
Jun 08, 2021 21.40 21.57 21.26 21.35 45,280 -0.12(-0.55%)
Jun 07, 2021 21.25 21.58 21.14 21.47 42,358 +0.19(+0.89%)
Jun 04, 2021 21.40 21.62 21.25 21.28 33,152 -0.18(-0.83%)
Jun 03, 2021 21.43 21.59 21.31 21.46 32,041 +0.09(+0.42%)
Jun 02, 2021 21.50 21.61 21.14 21.37 42,380 -0.18(-0.83%)
Jun 01, 2021 21.55 21.73 21.50 21.55 50,415 +0.02(+0.09%)
May 28, 2021 21.42 21.56 21.22 21.53 33,488 +0.21(+0.98%)
May 27, 2021 20.93 21.44 20.93 21.32 30,614 +0.39(+1.85%)
May 26, 2021 21.09 21.09 20.77 20.93 130,236 -0.02(-0.09%)
May 25, 2021 21.37 21.48 20.94 20.95 28,977 -0.50(-2.32%)
May 24, 2021 21.32 21.52 21.15 21.45 16,401 +0.07(+0.33%)
May 21, 2021 21.35 21.58 21.24 21.38 23,489 +0.16(+0.75%)
May 20, 2021 21.03 21.26 20.69 21.22 62,225 +0.16(+0.75%)
May 19, 2021 20.91 21.14 20.65 21.06 32,709 -0.14(-0.66%)
May 18, 2021 21.52 21.58 21.19 21.20 20,994 -0.22(-1.02%)
May 17, 2021 21.45 21.63 21.37 21.42 20,400 -0.18(-0.83%)
May 14, 2021 21.55 21.63 21.40 21.60 35,120 +0.18(+0.83%)
May 13, 2021 20.88 21.61 20.78 21.42 80,932 +0.47(+2.23%)
May 12, 2021 21.61 21.84 20.92 20.95 87,726 -0.68(-3.12%)
May 11, 2021 21.70 21.73 21.35 21.63 89,505 +0.06(+0.28%)
May 10, 2021 21.73 21.84 21.43 21.57 100,217 -0.20(-0.91%)
May 07, 2021 21.70 22.03 21.62 21.76 91,108 -0.10(-0.45%)
May 06, 2021 21.50 21.89 21.19 21.86 106,124 +0.33(+1.52%)
May 05, 2021 21.45 21.59 21.20 21.54 43,334 +0.06(+0.28%)
May 04, 2021 21.55 21.65 21.35 21.48 173,771 -0.11(-0.51%)
May 03, 2021 21.55 21.67 21.27 21.59 131,538 +0.04(+0.18%)
Apr 30, 2021 21.24 21.55 21.20 21.55 89,232 +0.26(+1.21%)
Apr 29, 2021 21.28 21.64 21.27 21.29 113,217 +0.09(+0.42%)
Apr 28, 2021 21.35 21.46 21.08 21.20 123,913 -0.20(-0.93%)
Apr 27, 2021 21.50 21.55 21.21 21.40 151,341 -0.05(-0.23%)
Apr 26, 2021 21.49 21.79 21.23 21.45 222,487 +0.12(+0.56%)
Apr 23, 2021 20.96 21.55 20.96 21.33 260,143 +0.33(+1.56%)
Apr 22, 2021 21.13 21.15 20.83 21.00 76,577 -0.04(-0.19%)
Apr 21, 2021 20.76 21.15 20.70 21.04 270,777 +0.34(+1.63%)
Apr 20, 2021 20.73 21.10 20.65 20.70 120,578 -0.10(-0.48%)
Apr 19, 2021 20.95 21.09 20.70 20.80 112,844 -0.19(-0.90%)
Apr 16, 2021 21.23 21.24 20.77 20.99 163,458 -0.09(-0.42%)
Apr 15, 2021 20.95 21.38 20.84 21.08 303,667 -0.12(-0.56%)
Apr 14, 2021 20.62 21.35 20.37 21.20 764,696 +0.19(+0.90%)
Apr 13, 2021 19.74 21.79 18.80 21.01 15,327,715 +7.93(+60.67%)
Apr 12, 2021 13.48 13.56 13.01 13.08 251,672 -0.39(-2.88%)
Apr 09, 2021 13.74 13.74 13.37 13.46 33,985 -0.17(-1.23%)
Apr 08, 2021 13.55 13.68 13.45 13.63 16,742 +0.24(+1.76%)
Apr 07, 2021 13.70 13.79 13.32 13.40 76,643 -0.28(-2.01%)
Apr 06, 2021 13.72 13.90 13.56 13.67 28,319 -0.04(-0.29%)
Apr 05, 2021 14.06 14.14 13.52 13.71 19,988 -0.23(-1.62%)
Apr 01, 2021 13.97 14.02 13.83 13.94 6,512 +0.16(+1.14%)
Mar 31, 2021 14.34 14.53 13.71 13.78 38,965 -0.59(-4.10%)
Mar 30, 2021 13.48 14.50 13.48 14.37 36,931 +0.86(+6.33%)
Mar 29, 2021 14.20 14.20 13.51 13.51 21,209 -0.61(-4.31%)
Mar 26, 2021 13.65 14.18 13.64 14.12 7,122 +0.47(+3.46%)
Mar 25, 2021 13.76 14.44 13.37 13.65 27,171 +0.14(+1.02%)
Mar 24, 2021 13.79 14.51 13.51 13.51 11,908 -0.25(-1.79%)
Mar 23, 2021 13.85 13.94 13.51 13.76 22,715 -0.01(-0.07%)
Mar 22, 2021 14.82 14.82 13.76 13.77 21,607 -1.24(-8.25%)
Mar 19, 2021 13.76 15.31 13.68 15.01 105,823 +1.12(+8.07%)
Mar 18, 2021 13.76 14.38 13.69 13.89 25,430 +0.17(+1.22%)
Mar 17, 2021 13.40 13.99 13.40 13.72 14,213 +0.05(+0.36%)
Mar 16, 2021 13.92 14.03 13.14 13.67 34,045 -0.28(-1.97%)
Mar 15, 2021 14.01 14.04 13.79 13.95 32,734 -0.44(-3.07%)
Mar 12, 2021 14.33 14.59 14.29 14.39 35,511 -0.02(-0.14%)
Mar 11, 2021 14.47 14.58 13.99 14.41 16,166 -0.11(-0.74%)
Mar 10, 2021 14.33 14.52 14.32 14.52 21,251 +0.19(+1.30%)
Mar 09, 2021 14.44 14.47 13.93 14.33 34,423 -0.14(-0.95%)
Mar 08, 2021 14.33 14.59 14.05 14.47 27,912 +0.13(+0.89%)
Mar 05, 2021 13.96 14.74 13.96 14.34 20,045 +0.54(+3.92%)
Mar 04, 2021 13.47 13.97 13.30 13.80 26,982 +0.71(+5.41%)
Mar 03, 2021 13.27 13.53 13.04 13.09 15,809 +0.33(+2.62%)
Mar 02, 2021 13.02 13.13 12.72 12.76 12,001 -0.11(-0.84%)
Mar 01, 2021 12.78 13.22 12.68 12.86 11,284 +0.19(+1.47%)
Feb 26, 2021 12.77 13.05 12.63 12.68 12,820 -0.40(-3.08%)
Feb 25, 2021 13.46 13.46 12.97 13.08 14,073 -0.48(-3.55%)
Feb 24, 2021 13.22 13.67 13.14 13.56 11,270 +0.49(+3.76%)
Feb 23, 2021 13.06 13.19 12.83 13.07 12,498 +0.36(+2.86%)
Feb 22, 2021 12.27 12.83 12.26 12.71 14,861 +0.32(+2.62%)
Feb 19, 2021 12.26 12.62 12.24 12.38 30,424 +0.15(+1.20%)
Feb 18, 2021 12.51 12.58 12.24 12.24 8,817 -0.28(-2.20%)
Feb 17, 2021 11.97 12.56 11.96 12.51 13,333 -0.02(-0.16%)
Feb 16, 2021 12.84 12.84 12.48 12.53 17,620 -0.15(-1.16%)
Feb 12, 2021 13.00 13.18 12.59 12.68 9,259 -0.30(-2.35%)
Feb 11, 2021 12.82 13.25 12.64 12.98 23,049 +0.36(+2.88%)
Feb 10, 2021 12.82 13.06 12.48 12.62 13,009 -0.27(-2.06%)
Feb 09, 2021 13.00 13.03 12.64 12.88 6,616 -0.23(-1.72%)
Feb 08, 2021 12.84 13.18 12.84 13.11 11,329 +0.26(+1.99%)
Feb 05, 2021 12.93 13.07 12.48 12.85 30,322 -0.06(-0.46%)
Feb 04, 2021 12.87 13.25 12.68 12.91 14,167 -0.03(-0.23%)
Feb 03, 2021 13.07 13.11 12.72 12.94 14,021 -0.29(-2.15%)
Feb 02, 2021 12.65 13.44 12.65 13.23 19,041 +0.66(+5.24%)
Feb 01, 2021 12.29 12.78 12.11 12.57 17,046 +0.27(+2.16%)
Jan 29, 2021 12.30 12.59 11.55 12.30 52,097 -0.28(-2.19%)
Jan 28, 2021 12.80 12.83 12.18 12.58 13,776 -0.02(-0.16%)
Jan 27, 2021 12.49 12.61 11.86 12.60 33,990 -0.05(-0.39%)
Jan 26, 2021 12.62 13.66 12.49 12.65 15,985 -0.19(-1.46%)
Jan 25, 2021 12.87 12.92 12.35 12.84 22,820 -0.28(-2.10%)
Jan 22, 2021 12.71 13.13 12.48 13.11 18,010 +0.37(+2.93%)
Jan 21, 2021 13.27 13.66 12.72 12.74 16,797 -0.32(-2.48%)
Jan 20, 2021 13.41 13.88 12.93 13.06 9,382 -0.40(-2.99%)
Jan 19, 2021 13.20 13.92 12.89 13.46 22,134 +0.27(+2.01%)
Jan 15, 2021 13.58 13.58 13.12 13.20 17,603 -0.56(-4.07%)
Jan 14, 2021 13.21 14.34 13.21 13.76 18,844 +0.49(+3.70%)
Jan 13, 2021 13.21 13.75 13.21 13.27 7,905 -0.11(-0.81%)
Jan 12, 2021 13.09 13.54 13.01 13.38 10,373 +0.26(+1.95%)
Jan 11, 2021 12.89 13.27 12.73 13.12 153,477 +0.26(+1.99%)
Jan 08, 2021 13.07 13.31 12.63 12.86 9,259 -0.32(-2.46%)
Jan 07, 2021 12.93 13.40 12.93 13.19 17,030 +0.31(+2.44%)
Jan 06, 2021 12.52 13.01 12.52 12.87 23,094 +0.44(+3.56%)
Jan 05, 2021 12.38 12.53 12.38 12.43 17,413 +0.04(+0.32%)
Jan 04, 2021 12.53 12.68 12.35 12.39 30,182 -0.15(-1.18%)
Dec 31, 2020 12.54 12.54 12.54 64,647 -0.23(-1.77%)
Dec 30, 2020 12.70 12.83 12.66 12.77 64,647 -0.01(-0.08%)
Dec 29, 2020 12.71 12.79 12.59 12.78 17,257 +0.07(+0.54%)
Dec 28, 2020 12.70 12.75 12.68 12.71 7,125 +0.13(+1.02%)
Dec 24, 2020 12.74 12.74 12.58 12.58 4,273 -0.07(-0.54%)
Dec 23, 2020 12.65 12.82 12.56 12.65 15,117 +0.11(+0.85%)
Dec 22, 2020 12.61 12.61 12.44 12.54 9,899 +0.10(+0.78%)
Dec 21, 2020 12.44 12.80 12.44 12.44 24,732 -0.10(-0.78%)
Dec 18, 2020 12.62 13.11 12.43 12.54 42,275 -0.08(-0.62%)
Dec 17, 2020 12.35 12.68 12.35 12.62 74,989 +0.35(+2.85%)
Dec 16, 2020 12.40 12.72 12.27 12.27 15,348 +0.11(+0.88%)
Dec 15, 2020 12.39 12.96 12.16 12.16 18,859 -0.07(-0.56%)
Dec 14, 2020 12.22 12.51 12.22 12.23 15,906 +0.01(+0.08%)
Dec 11, 2020 12.34 12.45 11.09 12.22 25,715 -0.06(-0.47%)
Dec 10, 2020 12.60 12.82 12.25 12.28 23,708 -0.41(-3.22%)
Dec 09, 2020 12.81 12.98 12.69 12.69 16,419 -0.03(-0.23%)
Dec 08, 2020 12.40 12.72 12.40 12.72 14,111 +0.31(+2.51%)
Dec 07, 2020 12.69 12.69 12.41 12.41 10,783 -0.16(-1.24%)
Dec 04, 2020 12.59 12.64 12.41 12.56 12,754 +0.12(+0.94%)
Dec 03, 2020 12.19 12.52 12.14 12.44 9,525 +0.40(+3.31%)
Dec 02, 2020 12.06 12.43 11.80 12.05 13,933 +0.04(+0.32%)
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.