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, 2018 14.52 14.52 14.52 0 +0.01(+0.06%)
Aug 30, 2018 14.43 14.52 14.43 14.51 142,391 +0.00(+0.00%)
Aug 29, 2018 14.35 14.51 14.35 14.51 4,926 +0.08(+0.55%)
Aug 28, 2018 14.37 14.44 14.35 14.43 3,728 +0.04(+0.25%)
Aug 27, 2018 14.59 14.59 14.39 14.39 4,760 +0.01(+0.06%)
Aug 24, 2018 14.43 14.58 14.39 14.39 1,013 +0.04(+0.25%)
Aug 23, 2018 14.45 14.54 14.35 14.35 4,273 +0.01(+0.06%)
Aug 22, 2018 14.34 14.37 14.34 14.34 1,578 -0.09(-0.62%)
Aug 21, 2018 14.30 14.44 14.30 14.43 2,995 +0.12(+0.81%)
Aug 20, 2018 14.43 14.50 14.31 14.31 14,394 -0.07(-0.49%)
Aug 17, 2018 14.57 14.57 14.30 14.39 2,702 +0.06(+0.43%)
Aug 16, 2018 14.32 14.32 14.32 195 +0.00(+0.00%)
Aug 15, 2018 14.33 14.33 14.21 14.32 1,620 +0.04(+0.25%)
Aug 14, 2018 14.16 14.38 14.12 14.29 61,450 +0.06(+0.44%)
Aug 13, 2018 14.12 14.23 14.12 14.23 11,803 +0.10(+0.69%)
Aug 10, 2018 14.21 14.36 14.12 14.13 28,377 -0.09(-0.62%)
Aug 09, 2018 14.24 14.28 14.21 14.22 1,947 -0.14(-0.99%)
Aug 08, 2018 14.24 14.36 14.12 14.36 4,692 +0.28(+2.02%)
Aug 07, 2018 14.33 14.45 14.08 14.08 23,723 -0.36(-2.46%)
Aug 06, 2018 14.58 14.63 14.43 14.43 5,900 -0.08(-0.55%)
Aug 03, 2018 14.44 14.56 14.44 14.51 4,617 +0.08(+0.55%)
Aug 02, 2018 14.54 14.71 14.39 14.43 12,775 -0.21(-1.46%)
Aug 01, 2018 14.65 14.74 14.42 14.64 10,347 -0.01(-0.06%)
Jul 31, 2018 14.78 14.84 14.65 14.65 6,966 -0.12(-0.81%)
Jul 30, 2018 14.65 14.77 14.65 14.77 7,437 +0.00(+0.03%)
Jul 27, 2018 14.63 14.79 14.53 14.77 12,724 +0.07(+0.47%)
Jul 26, 2018 14.23 14.79 14.03 14.70 9,011 +0.22(+1.55%)
Jul 25, 2018 14.83 15.10 14.47 14.47 22,315 -0.27(-1.81%)
Jul 24, 2018 15.10 15.10 14.69 14.74 31,750 -0.35(-2.35%)
Jul 23, 2018 15.05 15.27 15.05 15.10 90,970 +0.03(+0.18%)
Jul 20, 2018 15.00 15.23 15.00 15.07 13,634 +0.06(+0.41%)
Jul 19, 2018 15.07 15.21 15.01 15.01 41,810 -0.12(-0.76%)
Jul 18, 2018 15.22 15.42 15.04 15.12 5,781 -0.20(-1.33%)
Jul 17, 2018 15.22 15.40 15.22 15.33 10,030 -0.13(-0.86%)
Jul 16, 2018 15.28 15.52 15.28 15.46 14,119 +0.14(+0.93%)
Jul 13, 2018 15.29 15.42 14.94 15.32 27,899 -0.03(-0.17%)
Jul 12, 2018 15.16 15.38 15.08 15.35 9,476 +0.31(+2.07%)
Jul 11, 2018 15.37 15.37 14.84 15.03 27,779 -0.40(-2.59%)
Jul 10, 2018 15.38 15.52 15.24 15.43 10,108 +0.04(+0.29%)
Jul 09, 2018 15.50 15.53 15.26 15.39 9,051 -0.11(-0.69%)
Jul 06, 2018 15.49 15.54 15.21 15.50 11,214 +0.01(+0.06%)
Jul 05, 2018 15.28 15.61 15.27 15.49 26,126 +0.11(+0.69%)
Jul 03, 2018 15.38 15.38 15.38 0 +0.08(+0.52%)
Jul 02, 2018 14.90 15.31 14.70 15.30 48,153 +0.58(+3.92%)
Jun 29, 2018 15.30 15.30 14.72 14.72 237,046 -0.60(-3.88%)
Jun 28, 2018 15.14 15.32 15.10 15.32 46,909 +0.28(+1.83%)
Jun 27, 2018 14.97 15.04 14.91 15.04 41,081 +0.02(+0.12%)
Jun 26, 2018 15.10 15.21 14.97 15.03 46,970 +0.13(+0.89%)
Jun 25, 2018 14.67 15.21 14.67 14.89 149,496 +0.08(+0.54%)
Jun 22, 2018 14.66 14.88 14.66 14.81 50,820 +0.15(+1.02%)
Jun 21, 2018 14.60 14.79 14.60 14.66 30,700 -0.11(-0.72%)
Jun 20, 2018 14.76 14.81 14.74 14.77 79,045 +0.12(+0.84%)
Jun 19, 2018 14.69 14.70 14.37 14.65 8,666 -0.15(-1.01%)
Jun 18, 2018 14.91 14.99 14.41 14.80 42,966 -0.04(-0.24%)
Jun 15, 2018 14.95 14.66 14.83 120,030 +0.11(+0.72%)
Jun 14, 2018 14.67 14.76 14.51 14.73 43,884 -0.13(-0.89%)
Jun 13, 2018 13.93 15.08 13.93 14.86 538,186 +0.99(+7.12%)
Jun 12, 2018 13.75 13.89 13.57 13.87 15,181 -0.01(-0.06%)
Jun 11, 2018 13.76 13.90 13.59 13.88 17,757 +0.04(+0.32%)
Jun 08, 2018 13.67 13.93 13.67 13.84 83,122 +0.01(+0.06%)
Jun 07, 2018 13.66 13.84 13.60 13.83 9,386 +0.13(+0.97%)
Jun 06, 2018 13.85 13.91 13.69 13.69 28,059 -0.24(-1.71%)
Jun 05, 2018 13.93 13.98 13.77 13.93 19,828 +0.13(+0.96%)
Jun 04, 2018 13.78 13.93 13.75 13.80 10,920 -0.08(-0.57%)
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.