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 (%)
Jun 30, 2016 9.328 9.170 9.170 9.170 2,761 -0.19(-2.05%)
Jun 29, 2016 9.282 9.362 9.203 9.362 5,593 +0.05(+0.54%)
Jun 28, 2016 9.253 9.362 8.837 9.312 6,696 +0.00(+0.00%)
Jun 27, 2016 9.162 9.503 9.078 9.312 22,889 +0.07(+0.81%)
Jun 24, 2016 9.278 9.628 9.228 9.237 13,268 -0.02(-0.27%)
Jun 23, 2016 9.362 9.578 8.937 9.262 9,449 -0.07(-0.71%)
Jun 22, 2016 9.137 9.403 9.095 9.328 3,002 -0.13(-1.41%)
Jun 21, 2016 9.437 9.623 8.941 9.461 2,996 +0.02(+0.26%)
Jun 20, 2016 9.131 9.495 9.032 9.437 4,899 +0.26(+2.88%)
Jun 17, 2016 8.908 9.387 8.908 9.173 88,856 +0.17(+1.93%)
Jun 16, 2016 9.016 9.139 8.718 8.999 22,425 +0.01(+0.09%)
Jun 15, 2016 8.793 9.123 8.793 8.991 15,306 -0.14(-1.54%)
Jun 14, 2016 9.115 9.139 9.007 9.131 8,192 -0.02(-0.27%)
Jun 13, 2016 9.536 9.668 9.082 9.156 12,361 -0.33(-3.48%)
Jun 10, 2016 9.602 9.602 9.222 9.486 6,839 +0.07(+0.79%)
Jun 09, 2016 9.618 9.618 8.958 9.412 20,748 +0.15(+1.60%)
Jun 08, 2016 9.701 9.734 8.718 9.263 15,894 +0.06(+0.63%)
Jun 07, 2016 8.702 9.883 8.652 9.206 16,387 +0.45(+5.19%)
Jun 06, 2016 8.611 8.875 8.611 8.751 12,260 +0.07(+0.86%)
Jun 03, 2016 8.776 8.776 8.669 8.677 8,260 -0.02(-0.28%)
Jun 02, 2016 8.917 8.917 8.702 8.702 30,198 -0.04(-0.47%)
Jun 01, 2016 8.727 8.793 8.678 8.743 7,859 -0.23(-2.58%)
May 31, 2016 8.793 8.974 8.743 8.974 10,043 +0.18(+2.07%)
May 27, 2016 8.784 8.793 8.793 8.793 847 -0.03(-0.37%)
May 26, 2016 8.751 8.826 8.751 8.826 2,180 +0.01(+0.09%)
May 25, 2016 8.875 8.875 8.818 8.818 3,880 -0.06(-0.65%)
May 24, 2016 8.699 8.875 8.661 8.875 11,960 +0.16(+1.80%)
May 23, 2016 8.570 8.718 8.570 8.718 402 +0.16(+1.83%)
May 20, 2016 8.562 8.562 8.562 8.562 299 -0.09(-1.04%)
May 19, 2016 8.652 8.652 8.652 8.652 290 +0.08(+0.95%)
May 18, 2016 8.570 8.570 8.570 8.570 151 +0.02(+0.19%)
May 17, 2016 8.677 8.751 8.471 8.553 15,707 -0.19(-2.17%)
May 16, 2016 8.751 8.751 8.743 8.743 2,358 +0.03(+0.38%)
May 13, 2016 8.685 8.756 8.685 8.710 6,762 +0.03(+0.38%)
May 12, 2016 8.689 8.702 8.677 8.677 586 -0.02(-0.28%)
May 11, 2016 8.709 8.710 8.669 8.702 3,666 +0.02(+0.29%)
May 10, 2016 8.710 8.710 8.670 8.677 3,366 -0.06(-0.66%)
May 09, 2016 8.669 8.743 8.669 8.735 3,065 -0.02(-0.28%)
May 06, 2016 8.685 8.768 8.669 8.760 2,785 +0.00(+0.00%)
May 04, 2016 8.793 8.760 8.760 8.760 89 +0.09(+1.05%)
May 03, 2016 8.751 8.773 8.669 8.669 13,754 -0.04(-0.47%)
May 02, 2016 8.743 8.743 8.710 8.710 319 +0.01(+0.10%)
Apr 29, 2016 8.669 8.808 8.669 8.701 6,373 +0.03(+0.38%)
Apr 28, 2016 8.661 8.669 8.607 8.669 22,534 +0.05(+0.63%)
Apr 27, 2016 8.487 8.669 8.487 8.615 7,762 -0.01(-0.15%)
Apr 26, 2016 8.438 8.628 8.438 8.628 1,222 +0.12(+1.46%)
Apr 25, 2016 8.504 8.522 8.462 8.504 49,839 -0.00(-0.04%)
Apr 22, 2016 8.553 8.562 8.438 8.507 881 -0.05(-0.53%)
Apr 21, 2016 8.553 8.553 8.553 8.553 654 +0.03(+0.37%)
Apr 20, 2016 8.562 8.562 8.363 8.522 3,421 +0.05(+0.60%)
Apr 19, 2016 8.535 8.535 8.446 8.471 687 +0.02(+0.29%)
Apr 18, 2016 8.562 8.562 8.446 8.446 4,781 -0.03(-0.39%)
Apr 15, 2016 8.400 8.644 8.400 8.479 10,066 +0.14(+1.68%)
Apr 14, 2016 8.339 8.380 8.306 8.339 16,676 +0.01(+0.10%)
Apr 13, 2016 8.409 8.409 8.328 8.330 6,113 -0.01(-0.10%)
Apr 12, 2016 8.339 8.339 8.306 8.339 23,855 -0.03(-0.39%)
Apr 11, 2016 8.256 8.372 8.256 8.372 788 -0.05(-0.57%)
Apr 08, 2016 8.322 8.420 8.256 8.420 16,962 +0.07(+0.78%)
Apr 07, 2016 8.410 8.410 8.354 8.354 2,543 -0.03(-0.31%)
Apr 06, 2016 8.347 8.421 8.347 8.380 2,504 -0.01(-0.10%)
Apr 05, 2016 8.421 8.421 8.273 8.388 2,865 -0.05(-0.59%)
Apr 04, 2016 9.024 9.024 8.438 8.438 3,929 -0.02(-0.29%)
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.