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 (%)
Nov 29, 2017 13.47 13.47 13.47 240 -0.34(-2.45%)
Nov 27, 2017 13.81 13.81 13.81 0 -0.09(-0.62%)
Nov 24, 2017 13.77 13.90 13.77 13.90 2,565 +0.07(+0.51%)
Nov 22, 2017 13.83 13.83 13.83 13.83 1,188 +0.28(+2.05%)
Nov 21, 2017 13.72 13.72 13.55 13.55 449 +0.13(+0.94%)
Nov 20, 2017 13.75 13.81 13.42 13.42 1,319 -0.25(-1.81%)
Nov 16, 2017 13.67 13.67 13.67 301 +0.64(+4.93%)
Nov 15, 2017 13.03 13.03 13.03 13.03 764 -0.23(-1.77%)
Nov 13, 2017 13.26 13.26 13.26 0 +0.23(+1.80%)
Nov 10, 2017 13.03 13.03 13.03 13.03 310 -0.09(-0.66%)
Nov 09, 2017 13.08 13.43 13.03 13.11 3,670 +0.09(+0.67%)
Nov 08, 2017 12.94 13.14 12.94 13.03 2,712 +0.13(+0.98%)
Nov 07, 2017 13.17 13.17 12.59 12.90 3,685 -0.63(-4.65%)
Nov 06, 2017 13.57 13.57 13.50 13.53 663 -0.31(-2.26%)
Nov 03, 2017 13.19 13.86 13.19 13.84 3,693 +0.51(+3.82%)
Nov 02, 2017 13.39 13.64 13.33 13.33 8,215 +0.00(+0.02%)
Nov 01, 2017 13.47 13.47 13.13 13.33 6,666 -0.34(-2.48%)
Oct 31, 2017 13.63 13.68 13.42 13.67 4,153 +0.25(+1.88%)
Oct 30, 2017 13.42 13.46 13.42 13.42 803 -0.04(-0.32%)
Oct 27, 2017 13.71 13.71 13.43 13.46 2,195 +0.00(+0.00%)
Oct 26, 2017 13.46 13.77 13.42 13.46 5,470 +0.00(+0.00%)
Oct 25, 2017 13.85 13.85 13.46 13.46 5,409 -0.23(-1.65%)
Oct 24, 2017 13.63 13.74 13.46 13.69 2,454 -0.21(-1.50%)
Oct 23, 2017 13.81 13.90 13.81 13.90 748 +0.03(+0.25%)
Oct 19, 2017 13.86 13.86 13.86 256 +0.52(+3.87%)
Oct 18, 2017 13.95 14.33 13.11 13.34 5,691 -0.43(-3.12%)
Oct 17, 2017 13.72 14.06 13.72 13.77 720 +0.33(+2.46%)
Oct 16, 2017 13.25 13.45 12.74 13.44 2,849 -0.42(-3.06%)
Oct 13, 2017 13.87 13.87 13.87 13.87 877 -0.05(-0.32%)
Oct 12, 2017 14.06 14.23 13.91 13.91 1,964 -0.20(-1.42%)
Oct 11, 2017 14.33 14.51 14.11 14.11 6,264 -0.43(-2.98%)
Oct 10, 2017 13.97 14.59 13.97 14.55 13,906 +0.65(+4.69%)
Oct 09, 2017 14.17 14.37 13.80 13.90 3,613 -0.69(-4.71%)
Oct 06, 2017 13.81 14.58 13.81 14.58 7,756 +0.52(+3.68%)
Oct 05, 2017 13.97 14.28 13.90 14.06 8,588 -0.13(-0.94%)
Oct 04, 2017 14.23 14.23 13.88 14.20 4,353 -0.03(-0.20%)
Oct 03, 2017 13.90 14.55 13.90 14.23 14,619 +0.33(+2.38%)
Oct 02, 2017 13.46 14.06 13.46 13.90 5,137 +0.43(+3.23%)
Sep 29, 2017 13.40 13.48 13.04 13.46 6,696 +0.33(+2.53%)
Sep 28, 2017 12.83 13.99 12.62 13.13 22,401 +0.45(+3.55%)
Sep 27, 2017 12.60 12.71 12.60 12.68 3,934 +0.09(+0.69%)
Sep 25, 2017 12.59 12.59 12.59 6 -0.36(-2.82%)
Sep 22, 2017 12.77 12.98 12.52 12.96 3,907 +0.29(+2.26%)
Sep 21, 2017 12.51 12.67 12.51 12.67 4,277 +0.18(+1.41%)
Sep 20, 2017 12.45 12.50 12.40 12.50 2,375 +0.04(+0.33%)
Sep 19, 2017 12.45 12.47 12.27 12.45 4,365 +0.07(+0.56%)
Sep 18, 2017 12.27 12.62 12.26 12.39 6,724 +0.13(+1.05%)
Sep 15, 2017 12.49 12.79 12.25 12.26 14,336 -0.45(-3.53%)
Sep 14, 2017 12.87 12.89 12.70 12.70 2,996 -0.16(-1.27%)
Sep 13, 2017 12.71 12.92 12.33 12.87 12,855 -0.05(-0.40%)
Sep 12, 2017 12.82 12.92 12.58 12.92 5,541 +0.06(+0.47%)
Sep 11, 2017 12.54 12.92 12.41 12.86 1,878 -0.06(-0.47%)
Sep 08, 2017 12.60 12.92 12.60 12.92 2,973 +0.05(+0.40%)
Sep 07, 2017 12.91 12.92 12.27 12.87 2,421 -0.01(-0.07%)
Sep 06, 2017 12.92 12.92 12.12 12.88 2,051 -0.03(-0.27%)
Sep 05, 2017 12.14 12.92 12.14 12.91 3,957 +0.25(+1.97%)
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.