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 (%)
Aug 31, 2017 12.46 13.06 12.46 12.50 8,903 +0.22(+1.82%)
Aug 30, 2017 12.27 12.27 12.27 12.27 2,208 +0.17(+1.42%)
Aug 29, 2017 12.45 12.46 12.10 12.10 1,800 -0.30(-2.43%)
Aug 28, 2017 12.46 12.46 12.40 12.40 1,113 -0.05(-0.42%)
Aug 23, 2017 12.45 12.45 12.45 54 +0.02(+0.15%)
Aug 22, 2017 12.27 12.44 12.27 12.44 874 +0.09(+0.72%)
Aug 21, 2017 12.49 12.49 12.35 12.35 2,013 -0.05(-0.44%)
Aug 18, 2017 12.49 12.49 12.08 12.40 3,925 -0.05(-0.42%)
Aug 17, 2017 12.15 12.45 12.10 12.45 1,336 +0.40(+3.29%)
Aug 16, 2017 12.02 12.06 12.02 12.06 804 +0.00(+0.00%)
Aug 15, 2017 12.06 12.06 12.05 12.06 1,292 -0.03(-0.21%)
Aug 14, 2017 11.98 12.25 11.98 12.08 919 +0.03(+0.21%)
Aug 11, 2017 12.06 12.06 12.06 12.06 935 +0.00(+0.00%)
Aug 09, 2017 12.06 12.06 12.06 19 -0.38(-3.05%)
Aug 08, 2017 12.48 12.50 12.02 12.44 8,998 +0.12(+0.98%)
Aug 07, 2017 12.49 12.52 12.32 12.32 10,863 -0.12(-1.00%)
Aug 04, 2017 12.49 12.52 12.37 12.44 3,969 +0.21(+1.73%)
Aug 03, 2017 12.23 12.23 12.23 12.23 128 -0.25(-2.01%)
Aug 01, 2017 12.48 12.48 12.48 0 +0.00(+0.00%)
Jul 31, 2017 12.50 12.51 12.42 12.48 1,842 +0.25(+2.04%)
Jul 27, 2017 12.23 12.23 12.23 60 +0.09(+0.71%)
Jul 26, 2017 12.04 12.14 11.97 12.14 10,909 +0.26(+2.17%)
Jul 25, 2017 12.14 12.14 11.89 11.89 3,912 -0.25(-2.06%)
Jul 24, 2017 11.98 12.14 11.96 12.14 2,215 +0.18(+1.48%)
Jul 21, 2017 11.89 11.96 11.89 11.96 581 +0.14(+1.20%)
Jul 20, 2017 11.96 11.96 11.80 11.82 974 +0.02(+0.15%)
Jul 19, 2017 11.89 12.07 11.79 11.80 7,129 -0.34(-2.84%)
Jul 17, 2017 12.14 12.14 12.14 49 +0.09(+0.71%)
Jul 14, 2017 12.04 12.06 11.89 12.06 933 +0.07(+0.54%)
Jul 13, 2017 12.06 12.06 11.90 11.99 1,027 -0.07(-0.54%)
Jul 12, 2017 12.04 12.06 11.97 12.06 806 +0.12(+1.01%)
Jul 11, 2017 12.01 12.04 11.89 11.94 2,259 +0.14(+1.17%)
Jul 10, 2017 12.05 12.05 11.80 11.80 1,946 -0.23(-1.93%)
Jul 07, 2017 12.03 12.03 12.03 12.03 226 +0.11(+0.94%)
Jul 06, 2017 11.92 11.92 11.92 11.92 696 -0.07(-0.59%)
Jul 05, 2017 11.88 11.99 11.84 11.99 1,035 +0.14(+1.14%)
Jul 03, 2017 12.06 12.06 11.64 11.86 11,443 -0.19(-1.61%)
Jun 30, 2017 12.02 12.05 11.99 12.05 1,252 +0.06(+0.48%)
Jun 29, 2017 11.75 11.99 11.75 11.99 4,129 +0.27(+2.30%)
Jun 28, 2017 11.74 11.74 11.72 11.72 718 -0.22(-1.80%)
Jun 27, 2017 11.82 11.94 11.61 11.94 19,236 +0.28(+2.42%)
Jun 26, 2017 11.62 11.73 11.62 11.66 39,422 +0.04(+0.37%)
Jun 23, 2017 11.61 11.74 11.61 11.61 6,659 -0.09(-0.73%)
Jun 22, 2017 11.86 11.86 11.70 11.70 5,143 -0.13(-1.08%)
Jun 21, 2017 11.83 11.96 11.82 11.83 22,426 -0.10(-0.86%)
Jun 20, 2017 11.75 11.93 11.74 11.93 3,904 +0.20(+1.67%)
Jun 19, 2017 11.83 11.87 11.70 11.73 18,456 +0.09(+0.73%)
Jun 16, 2017 11.84 11.87 11.65 11.65 10,041 -0.20(-1.66%)
Jun 15, 2017 11.96 11.96 11.84 11.84 4,038 -0.11(-0.93%)
Jun 14, 2017 12.08 12.08 11.87 11.96 2,667 +0.09(+0.72%)
Jun 13, 2017 11.96 11.96 11.87 11.87 3,037 -0.02(-0.14%)
Jun 12, 2017 11.85 12.07 11.85 11.89 4,105 -0.21(-1.76%)
Jun 09, 2017 11.93 12.10 11.93 12.10 4,674 +0.15(+1.21%)
Jun 08, 2017 11.94 11.96 11.84 11.96 6,242 +0.03(+0.21%)
Jun 07, 2017 11.95 11.96 11.83 11.93 5,870 +0.04(+0.32%)
Jun 06, 2017 11.84 11.89 11.83 11.89 2,408 -0.08(-0.68%)
Jun 05, 2017 11.96 12.00 11.83 11.97 4,359 +0.13(+1.08%)
Jun 02, 2017 11.71 11.88 11.70 11.84 8,177 +0.13(+1.09%)
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.