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 (%)
May 29, 2020 9.568 10.27 9.284 9.936 24,010 +0.30(+3.14%)
May 28, 2020 10.31 10.41 9.568 9.634 19,446 -0.61(-5.91%)
May 27, 2020 9.549 10.36 9.539 10.24 31,448 +0.84(+8.95%)
May 26, 2020 9.379 9.549 9.171 9.397 9,184 +0.43(+4.85%)
May 22, 2020 9.076 9.194 8.859 8.963 4,865 -0.02(-0.21%)
May 21, 2020 9.520 9.520 8.981 8.981 9,685 -0.41(-4.33%)
May 20, 2020 8.896 9.464 8.660 9.388 18,319 +0.71(+8.17%)
May 19, 2020 8.887 9.248 8.509 8.679 11,295 -0.50(-5.46%)
May 18, 2020 8.329 9.180 8.329 9.180 29,247 +0.95(+11.61%)
May 15, 2020 8.178 8.329 7.639 8.225 21,048 +0.00(+0.00%)
May 14, 2020 7.894 8.301 7.866 8.225 19,930 +0.20(+2.47%)
May 13, 2020 8.197 8.712 7.762 8.027 23,302 -0.20(-2.41%)
May 12, 2020 9.019 9.146 8.225 8.225 27,835 -0.79(-8.81%)
May 11, 2020 9.454 9.454 8.963 9.019 22,642 -0.35(-3.73%)
May 08, 2020 9.397 9.832 9.322 9.369 15,548 +0.09(+0.92%)
May 07, 2020 9.218 9.393 9.114 9.284 16,442 +0.17(+1.87%)
May 06, 2020 9.265 10.51 9.076 9.114 25,451 -0.08(-0.82%)
May 05, 2020 9.549 10.39 9.123 9.189 16,571 -0.36(-3.76%)
May 04, 2020 9.189 9.674 9.104 9.549 14,694 +0.48(+5.32%)
May 01, 2020 9.880 9.880 8.821 9.067 28,770 -0.69(-7.07%)
Apr 30, 2020 10.07 10.23 9.747 9.757 16,048 -0.65(-6.27%)
Apr 29, 2020 9.454 11.35 9.435 10.41 38,773 +0.95(+10.10%)
Apr 28, 2020 9.539 9.823 9.085 9.454 16,695 -0.40(-4.03%)
Apr 27, 2020 9.208 9.861 9.201 9.851 20,738 +0.55(+5.89%)
Apr 24, 2020 9.114 9.445 8.830 9.303 5,500 -0.07(-0.71%)
Apr 23, 2020 8.575 9.369 8.575 9.369 9,784 +0.61(+7.02%)
Apr 22, 2020 8.745 9.329 8.745 8.755 7,589 -0.02(-0.22%)
Apr 21, 2020 9.019 9.441 8.641 8.773 11,307 -0.54(-5.79%)
Apr 20, 2020 9.067 9.426 9.067 9.312 17,010 -0.09(-1.01%)
Apr 17, 2020 8.594 9.672 8.594 9.407 29,299 +1.02(+12.18%)
Apr 16, 2020 8.821 8.821 8.235 8.386 40,805 -0.44(-5.03%)
Apr 15, 2020 8.925 9.104 8.235 8.830 27,285 -0.34(-3.71%)
Apr 14, 2020 9.691 10.16 9.171 9.171 23,014 -0.30(-3.19%)
Apr 13, 2020 10.02 10.07 9.165 9.473 27,852 -0.55(-5.49%)
Apr 09, 2020 9.930 10.02 9.790 10.02 21,771 +0.37(+3.86%)
Apr 08, 2020 9.305 9.650 9.305 9.650 27,814 +0.11(+1.17%)
Apr 07, 2020 9.790 9.790 9.296 9.538 19,685 -0.19(-1.92%)
Apr 06, 2020 10.07 10.10 9.548 9.725 29,071 +0.49(+5.35%)
Apr 03, 2020 9.091 9.482 8.820 9.231 27,670 -0.06(-0.60%)
Apr 02, 2020 8.867 9.688 8.466 9.287 53,465 +0.20(+2.15%)
Apr 01, 2020 9.613 10.33 9.091 9.091 36,650 -0.65(-6.70%)
Mar 31, 2020 8.923 9.743 8.755 9.743 30,501 +0.52(+5.66%)
Mar 30, 2020 8.354 9.361 8.354 9.221 15,542 +0.86(+10.26%)
Mar 27, 2020 9.221 9.917 8.203 8.364 20,806 -1.44(-14.65%)
Mar 26, 2020 8.783 9.799 8.392 9.799 18,339 +1.01(+11.45%)
Mar 25, 2020 9.044 9.510 7.611 8.792 43,732 -0.05(-0.53%)
Mar 24, 2020 6.993 8.839 6.993 8.839 69,137 +1.97(+28.63%)
Mar 23, 2020 7.627 7.935 6.079 6.872 55,283 -1.83(-21.01%)
Mar 20, 2020 9.268 9.324 8.168 8.699 45,259 -0.62(-6.70%)
Mar 19, 2020 9.538 9.538 9.207 9.324 54,635 -0.19(-1.96%)
Mar 18, 2020 10.55 11.30 9.510 9.510 121,553 -3.22(-25.28%)
Mar 17, 2020 9.771 12.73 9.298 12.73 24,297 +3.37(+35.96%)
Mar 16, 2020 8.755 10.49 8.625 9.361 18,466 -1.31(-12.24%)
Mar 13, 2020 10.81 11.03 10.49 10.67 17,481 +0.61(+6.02%)
Mar 12, 2020 10.72 10.97 10.06 10.06 178,156 -1.11(-9.93%)
Mar 11, 2020 11.19 11.43 11.10 11.17 11,884 -0.07(-0.58%)
Mar 10, 2020 11.23 11.86 10.89 11.24 21,916 +0.35(+3.17%)
Mar 09, 2020 12.45 12.45 10.50 10.89 19,351 -1.60(-12.84%)
Mar 06, 2020 12.45 13.05 12.45 12.49 8,258 -0.04(-0.30%)
Mar 05, 2020 13.09 13.09 12.21 12.53 13,015 -0.80(-6.01%)
Mar 04, 2020 13.05 13.34 13.05 13.33 16,446 +0.48(+3.70%)
Mar 03, 2020 13.49 13.49 12.77 12.86 14,977 -0.60(-4.43%)
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.