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 (%)
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%)
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.