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 28, 2019 14.57 14.69 14.05 14.48 1,190,012 -0.09(-0.63%)
Jun 27, 2019 14.64 14.64 14.30 14.57 28,895 +0.12(+0.82%)
Jun 26, 2019 14.50 14.50 14.07 14.46 21,271 +0.04(+0.25%)
Jun 25, 2019 14.23 14.50 14.23 14.42 15,928 +0.07(+0.51%)
Jun 24, 2019 14.46 14.56 14.25 14.35 18,822 -0.21(-1.44%)
Jun 21, 2019 14.53 14.56 14.25 14.56 27,811 +0.03(+0.19%)
Jun 20, 2019 14.55 14.56 14.28 14.53 11,170 +0.02(+0.13%)
Jun 19, 2019 14.54 14.56 14.41 14.51 11,836 -0.03(-0.19%)
Jun 18, 2019 14.56 14.56 14.50 14.54 14,693 +0.00(+0.00%)
Jun 17, 2019 14.38 14.59 14.36 14.54 33,124 +0.15(+1.01%)
Jun 14, 2019 14.23 14.59 14.23 14.39 23,194 -0.09(-0.63%)
Jun 13, 2019 14.38 14.60 14.32 14.48 19,062 -0.11(-0.75%)
Jun 12, 2019 14.56 14.72 14.26 14.59 37,853 -0.11(-0.74%)
Jun 11, 2019 13.96 14.76 13.96 14.70 26,302 +0.61(+4.33%)
Jun 10, 2019 14.09 14.41 13.83 14.09 27,193 -0.08(-0.58%)
Jun 07, 2019 14.41 14.42 13.75 14.17 13,850 +0.27(+1.96%)
Jun 06, 2019 14.19 14.19 13.82 13.90 9,522 -0.16(-1.16%)
Jun 05, 2019 14.55 14.55 13.93 14.06 13,789 -0.42(-2.89%)
Jun 04, 2019 14.53 14.56 14.27 14.48 9,399 +0.05(+0.32%)
Jun 03, 2019 13.98 14.55 13.98 14.44 8,504 +0.11(+0.76%)
May 31, 2019 14.38 14.56 14.22 14.33 21,105 -0.23(-1.56%)
May 30, 2019 14.45 14.56 14.37 14.56 12,908 +0.11(+0.76%)
May 29, 2019 14.54 14.56 13.87 14.45 7,476 -0.15(-1.06%)
May 28, 2019 13.90 14.61 13.90 14.60 13,738 +0.85(+6.15%)
May 24, 2019 14.01 14.21 13.26 13.75 26,272 -0.23(-1.63%)
May 23, 2019 14.71 14.71 13.92 13.98 21,685 -0.79(-5.36%)
May 22, 2019 14.44 14.77 14.42 14.77 23,064 +0.14(+0.93%)
May 21, 2019 14.15 14.68 14.15 14.64 10,966 -0.01(-0.06%)
May 20, 2019 14.86 14.86 14.54 14.65 14,099 +0.16(+1.13%)
May 17, 2019 14.41 14.65 14.41 14.48 11,212 +0.02(+0.13%)
May 16, 2019 14.41 14.46 14.41 14.46 13,154 +0.00(+0.00%)
May 15, 2019 14.49 14.49 14.25 14.46 8,943 +0.05(+0.31%)
May 14, 2019 14.26 14.42 14.26 14.42 13,332 +0.09(+0.64%)
May 13, 2019 14.45 14.49 14.30 14.33 9,814 -0.12(-0.82%)
May 10, 2019 14.11 14.45 14.11 14.45 10,992 +0.21(+1.47%)
May 09, 2019 14.15 14.33 14.15 14.24 10,760 -0.02(-0.13%)
May 08, 2019 14.15 14.33 14.15 14.26 21,307 +0.08(+0.58%)
May 07, 2019 14.32 14.32 14.17 14.17 8,171 -0.08(-0.57%)
May 06, 2019 14.32 14.33 14.19 14.26 14,332 -0.06(-0.44%)
May 03, 2019 14.17 14.32 14.17 14.32 7,145 +0.12(+0.83%)
May 02, 2019 13.99 14.28 13.74 14.20 15,777 +0.21(+1.50%)
May 01, 2019 14.10 14.33 13.99 13.99 18,801 -0.28(-1.98%)
Apr 30, 2019 14.15 14.33 14.11 14.27 15,807 -0.05(-0.32%)
Apr 29, 2019 14.14 14.33 14.14 14.32 7,025 -0.08(-0.54%)
Apr 26, 2019 14.29 14.42 14.29 14.40 10,992 +0.07(+0.48%)
Apr 25, 2019 14.12 14.37 14.12 14.33 3,979 +0.09(+0.64%)
Apr 24, 2019 14.14 14.35 14.14 14.24 11,494 +0.00(+0.00%)
Apr 23, 2019 14.10 14.38 14.10 14.24 4,834 +0.00(+0.00%)
Apr 22, 2019 14.15 14.28 14.10 14.24 6,483 -0.01(-0.06%)
Apr 18, 2019 14.32 14.41 14.18 14.25 4,506 -0.08(-0.57%)
Apr 17, 2019 14.39 14.39 14.31 14.33 5,080 -0.08(-0.57%)
Apr 16, 2019 14.46 14.46 14.30 14.41 3,742 +0.18(+1.28%)
Apr 15, 2019 14.48 14.48 14.23 14.23 14,839 -0.15(-1.01%)
Apr 12, 2019 14.42 14.51 14.27 14.37 5,496 -0.04(-0.25%)
Apr 11, 2019 14.34 14.41 14.30 14.41 3,823 +0.22(+1.54%)
Apr 10, 2019 14.40 14.40 14.19 14.19 17,461 -0.15(-1.02%)
Apr 09, 2019 14.06 14.45 14.06 14.34 5,948 +0.04(+0.25%)
Apr 08, 2019 14.44 14.44 14.20 14.30 10,831 +0.01(+0.06%)
Apr 05, 2019 14.34 14.34 14.05 14.29 11,630 +0.04(+0.25%)
Apr 04, 2019 14.22 14.30 14.13 14.26 12,207 +0.13(+0.89%)
Apr 03, 2019 14.20 14.20 14.05 14.13 7,401 -0.08(-0.57%)
Apr 02, 2019 14.23 14.23 13.93 14.21 8,603 +0.07(+0.51%)
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.