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 (%)
Jan 29, 2021 12.30 12.59 11.55 12.30 52,097 -0.28(-2.19%)
Jan 28, 2021 12.80 12.83 12.18 12.58 13,776 -0.02(-0.16%)
Jan 27, 2021 12.49 12.61 11.86 12.60 33,990 -0.05(-0.39%)
Jan 26, 2021 12.62 13.66 12.49 12.65 15,985 -0.19(-1.46%)
Jan 25, 2021 12.87 12.92 12.35 12.84 22,820 -0.28(-2.10%)
Jan 22, 2021 12.71 13.13 12.48 13.11 18,010 +0.37(+2.93%)
Jan 21, 2021 13.27 13.66 12.72 12.74 16,797 -0.32(-2.48%)
Jan 20, 2021 13.41 13.88 12.93 13.06 9,382 -0.40(-2.99%)
Jan 19, 2021 13.20 13.92 12.89 13.46 22,134 +0.27(+2.01%)
Jan 15, 2021 13.58 13.58 13.12 13.20 17,603 -0.56(-4.07%)
Jan 14, 2021 13.21 14.34 13.21 13.76 18,844 +0.49(+3.70%)
Jan 13, 2021 13.21 13.75 13.21 13.27 7,905 -0.11(-0.81%)
Jan 12, 2021 13.09 13.54 13.01 13.38 10,373 +0.26(+1.95%)
Jan 11, 2021 12.89 13.27 12.73 13.12 153,477 +0.26(+1.99%)
Jan 08, 2021 13.07 13.31 12.63 12.86 9,259 -0.32(-2.46%)
Jan 07, 2021 12.93 13.40 12.93 13.19 17,030 +0.31(+2.44%)
Jan 06, 2021 12.52 13.01 12.52 12.87 23,094 +0.44(+3.56%)
Jan 05, 2021 12.38 12.53 12.38 12.43 17,413 +0.04(+0.32%)
Jan 04, 2021 12.53 12.68 12.35 12.39 30,182 -0.15(-1.18%)
Dec 31, 2020 12.54 12.54 12.54 64,647 -0.23(-1.77%)
Dec 30, 2020 12.70 12.83 12.66 12.77 64,647 -0.01(-0.08%)
Dec 29, 2020 12.71 12.79 12.59 12.78 17,257 +0.07(+0.54%)
Dec 28, 2020 12.70 12.75 12.68 12.71 7,125 +0.13(+1.02%)
Dec 24, 2020 12.74 12.74 12.58 12.58 4,273 -0.07(-0.54%)
Dec 23, 2020 12.65 12.82 12.56 12.65 15,117 +0.11(+0.85%)
Dec 22, 2020 12.61 12.61 12.44 12.54 9,899 +0.10(+0.78%)
Dec 21, 2020 12.44 12.80 12.44 12.44 24,732 -0.10(-0.78%)
Dec 18, 2020 12.62 13.11 12.43 12.54 42,275 -0.08(-0.62%)
Dec 17, 2020 12.35 12.68 12.35 12.62 74,989 +0.35(+2.85%)
Dec 16, 2020 12.40 12.72 12.27 12.27 15,348 +0.11(+0.88%)
Dec 15, 2020 12.39 12.96 12.16 12.16 18,859 -0.07(-0.56%)
Dec 14, 2020 12.22 12.51 12.22 12.23 15,906 +0.01(+0.08%)
Dec 11, 2020 12.34 12.45 11.09 12.22 25,715 -0.06(-0.47%)
Dec 10, 2020 12.60 12.82 12.25 12.28 23,708 -0.41(-3.22%)
Dec 09, 2020 12.81 12.98 12.69 12.69 16,419 -0.03(-0.23%)
Dec 08, 2020 12.40 12.72 12.40 12.72 14,111 +0.31(+2.51%)
Dec 07, 2020 12.69 12.69 12.41 12.41 10,783 -0.16(-1.24%)
Dec 04, 2020 12.59 12.64 12.41 12.56 12,754 +0.12(+0.94%)
Dec 03, 2020 12.19 12.52 12.14 12.44 9,525 +0.40(+3.31%)
Dec 02, 2020 12.06 12.43 11.80 12.05 13,933 +0.04(+0.32%)
Dec 01, 2020 12.03 12.23 12.01 12.01 7,822 +0.18(+1.48%)
Nov 30, 2020 12.10 12.10 11.62 11.83 9,642 -0.22(-1.85%)
Nov 27, 2020 12.40 12.40 11.97 12.06 12,857 -0.58(-4.62%)
Nov 25, 2020 12.87 13.11 12.56 12.64 5,554 -0.19(-1.51%)
Nov 24, 2020 12.58 12.98 12.46 12.83 24,064 +0.52(+4.26%)
Nov 23, 2020 12.25 12.41 12.13 12.31 10,704 +0.15(+1.20%)
Nov 20, 2020 12.16 12.18 11.79 12.16 6,788 -0.18(-1.50%)
Nov 19, 2020 12.23 12.35 11.35 12.35 12,892 +0.12(+0.95%)
Nov 18, 2020 12.57 12.63 12.23 12.23 12,711 -0.15(-1.18%)
Nov 17, 2020 12.25 13.12 12.09 12.38 22,034 +0.14(+1.11%)
Nov 16, 2020 12.11 12.30 12.01 12.24 22,582 +0.34(+2.86%)
Nov 13, 2020 11.81 12.04 11.76 11.90 16,251 +0.23(+2.00%)
Nov 12, 2020 11.90 11.90 11.44 11.67 7,487 -0.46(-3.77%)
Nov 11, 2020 11.89 12.12 11.71 12.12 9,788 +0.35(+2.97%)
Nov 10, 2020 11.44 12.01 11.44 11.77 28,245 +0.46(+4.04%)
Nov 09, 2020 11.18 11.76 11.08 11.32 33,567 +0.64(+6.01%)
Nov 06, 2020 10.87 10.87 10.67 10.67 11,828 -0.04(-0.36%)
Nov 05, 2020 10.66 10.86 10.14 10.71 12,049 +0.18(+1.76%)
Nov 04, 2020 10.29 10.64 10.29 10.53 4,379 -0.03(-0.28%)
Nov 03, 2020 9.994 10.58 9.994 10.56 16,502 +0.69(+6.99%)
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.