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 (%)
Jul 31, 2019 15.86 15.95 15.36 15.40 18,543 -0.50(-3.14%)
Jul 30, 2019 15.52 16.04 15.41 15.90 10,162 +0.52(+3.38%)
Jul 29, 2019 15.59 15.74 15.38 15.38 8,688 -0.27(-1.73%)
Jul 26, 2019 15.55 15.78 15.44 15.65 10,600 +0.16(+1.03%)
Jul 25, 2019 15.55 15.60 15.28 15.49 3,670 -0.14(-0.90%)
Jul 24, 2019 15.30 15.73 15.30 15.63 10,373 +0.46(+3.03%)
Jul 23, 2019 14.11 15.40 14.11 15.17 12,222 -0.06(-0.39%)
Jul 22, 2019 15.33 15.49 14.87 15.23 11,675 +0.03(+0.20%)
Jul 19, 2019 15.16 15.33 15.04 15.20 13,000 -0.11(-0.72%)
Jul 18, 2019 15.44 15.44 15.09 15.31 9,419 -0.10(-0.65%)
Jul 17, 2019 15.45 15.55 15.20 15.41 10,745 -0.06(-0.39%)
Jul 16, 2019 15.75 15.83 15.38 15.47 17,039 -0.40(-2.52%)
Jul 15, 2019 15.71 15.87 15.58 15.87 20,507 +0.16(+1.02%)
Jul 12, 2019 15.72 15.88 15.59 15.71 12,700 -0.08(-0.51%)
Jul 11, 2019 15.61 15.88 15.52 15.79 28,385 +0.10(+0.64%)
Jul 10, 2019 15.95 15.95 15.56 15.69 26,034 -0.29(-1.81%)
Jul 09, 2019 15.95 15.99 15.78 15.98 6,091 +0.03(+0.19%)
Jul 08, 2019 15.99 15.99 15.94 15.95 27,651 -0.04(-0.25%)
Jul 05, 2019 15.75 16.00 15.75 15.99 15,200 +0.07(+0.44%)
Jul 03, 2019 15.89 15.94 15.89 15.92 4,900 +0.06(+0.38%)
Jul 02, 2019 15.94 15.95 15.65 15.86 36,107 -0.08(-0.50%)
Jul 01, 2019 15.75 15.95 15.72 15.94 37,882 +0.14(+0.89%)
Jun 28, 2019 15.90 16.02 15.33 15.80 1,090,800 -0.10(-0.63%)
Jun 27, 2019 15.97 15.97 15.60 15.90 26,486 +0.01(+0.06%)
Jun 26, 2019 15.94 15.94 15.47 15.89 19,351 +0.04(+0.25%)
Jun 25, 2019 15.64 15.94 15.64 15.85 14,490 +0.08(+0.51%)
Jun 24, 2019 15.90 16.00 15.66 15.77 17,123 -0.23(-1.44%)
Jun 21, 2019 15.97 16.00 15.66 16.00 25,300 +0.03(+0.19%)
Jun 20, 2019 15.99 16.00 15.70 15.97 10,162 +0.02(+0.13%)
Jun 19, 2019 15.98 16.00 15.84 15.95 10,768 -0.03(-0.19%)
Jun 18, 2019 16.00 16.00 15.94 15.98 13,367 +0.00(+0.00%)
Jun 17, 2019 15.81 16.04 15.78 15.98 30,134 +0.16(+1.01%)
Jun 14, 2019 15.64 16.04 15.64 15.82 21,100 -0.10(-0.63%)
Jun 13, 2019 15.80 16.05 15.74 15.92 17,341 -0.12(-0.75%)
Jun 12, 2019 16.01 16.18 15.67 16.04 34,436 -0.12(-0.74%)
Jun 11, 2019 15.35 16.22 15.35 16.16 23,928 +0.67(+4.33%)
Jun 10, 2019 15.49 15.84 15.20 15.49 24,738 -0.09(-0.58%)
Jun 07, 2019 15.84 15.85 15.12 15.58 12,600 +0.30(+1.96%)
Jun 06, 2019 15.60 15.60 15.19 15.28 8,663 -0.18(-1.16%)
Jun 05, 2019 15.99 15.99 15.32 15.46 12,544 -0.46(-2.89%)
Jun 04, 2019 15.97 16.00 15.69 15.92 8,551 +0.05(+0.32%)
Jun 03, 2019 15.37 15.99 15.37 15.87 7,737 +0.12(+0.76%)
May 31, 2019 15.81 16.00 15.63 15.75 19,200 -0.25(-1.56%)
May 30, 2019 15.88 16.00 15.80 16.00 11,743 +0.12(+0.76%)
May 29, 2019 15.98 16.00 15.25 15.88 6,801 -0.17(-1.06%)
May 28, 2019 15.28 16.06 15.28 16.05 12,498 +0.93(+6.15%)
May 24, 2019 15.40 15.62 14.58 15.12 23,900 -0.25(-1.63%)
May 23, 2019 16.17 16.17 15.31 15.37 19,727 -0.87(-5.36%)
May 22, 2019 15.87 16.24 15.85 16.24 20,982 +0.15(+0.93%)
May 21, 2019 15.55 16.14 15.55 16.09 9,976 -0.01(-0.06%)
May 20, 2019 16.34 16.34 15.98 16.10 12,826 +0.18(+1.13%)
May 17, 2019 15.84 16.10 15.84 15.92 10,200 +0.02(+0.13%)
May 16, 2019 15.84 15.90 15.84 15.90 11,967 +0.00(+0.00%)
May 15, 2019 15.93 15.93 15.66 15.90 8,136 +0.05(+0.32%)
May 14, 2019 15.68 15.85 15.68 15.85 12,129 +0.10(+0.63%)
May 13, 2019 15.88 15.93 15.72 15.75 8,928 -0.13(-0.82%)
May 10, 2019 15.51 15.88 15.51 15.88 10,000 +0.23(+1.47%)
May 09, 2019 15.55 15.75 15.55 15.65 9,789 -0.02(-0.13%)
May 08, 2019 15.56 15.75 15.56 15.67 19,384 +0.09(+0.58%)
May 07, 2019 15.74 15.74 15.58 15.58 7,434 -0.09(-0.57%)
May 06, 2019 15.74 15.75 15.60 15.67 13,038 -0.07(-0.44%)
May 03, 2019 15.58 15.74 15.58 15.74 6,500 +0.13(+0.83%)
May 02, 2019 15.38 15.70 15.10 15.61 14,353 +0.23(+1.50%)
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.