Mackinac Financial (NQ: MFNC )

19.85 USD +0.05 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 19.80 19.85 19.46 19.85 92,288 +0.05(+0.25%)
Jul 22, 2021 20.11 20.11 19.69 19.80 16,703 -0.31(-1.54%)
Jul 21, 2021 19.74 20.30 19.74 20.11 41,315 +0.61(+3.13%)
Jul 20, 2021 19.73 19.99 19.50 19.50 25,009 +0.16(+0.83%)
Jul 19, 2021 19.47 19.60 19.33 19.34 33,001 -0.43(-2.18%)
Jul 16, 2021 19.76 20.11 19.76 19.77 38,798 -0.06(-0.30%)
Jul 15, 2021 19.34 19.83 19.34 19.83 10,639 +0.33(+1.69%)
Jul 14, 2021 19.69 19.79 19.42 19.50 14,970 -0.27(-1.37%)
Jul 13, 2021 19.72 19.96 19.56 19.77 5,693 -0.11(-0.55%)
Jul 12, 2021 19.46 19.88 19.46 19.88 73,265 +0.30(+1.53%)
Jul 09, 2021 19.36 19.86 19.36 19.58 63,187 +0.33(+1.71%)
Jul 08, 2021 19.52 19.74 19.20 19.25 47,715 -0.40(-2.04%)
Jul 07, 2021 19.75 19.91 19.59 19.65 23,324 -0.17(-0.86%)
Jul 06, 2021 20.03 20.03 19.42 19.82 66,008 -0.07(-0.35%)
Jul 02, 2021 19.77 20.04 19.57 19.89 20,201 +0.10(+0.51%)
Jul 01, 2021 19.73 20.14 19.65 19.79 38,088 +0.03(+0.15%)
Jun 30, 2021 19.95 19.96 19.68 19.76 29,688 -0.18(-0.90%)
Jun 29, 2021 20.16 20.25 19.94 19.94 23,341 -0.22(-1.09%)
Jun 28, 2021 19.98 20.18 19.86 20.16 41,110 +0.29(+1.46%)
Jun 25, 2021 20.11 20.35 19.84 19.87 1,294,282 -0.14(-0.70%)
Jun 24, 2021 19.83 20.12 19.72 20.01 55,971 +0.09(+0.45%)
Jun 23, 2021 20.05 20.25 19.85 19.92 63,190 +0.03(+0.15%)
Jun 22, 2021 19.88 20.09 19.56 19.89 53,422 -0.19(-0.95%)
Jun 21, 2021 19.81 20.21 19.78 20.08 56,030 +0.31(+1.57%)
Jun 18, 2021 20.15 20.25 19.55 19.77 62,496 -0.69(-3.37%)
Jun 17, 2021 20.95 21.19 20.37 20.46 64,142 -0.49(-2.34%)
Jun 16, 2021 20.67 20.98 20.62 20.95 79,110 +0.05(+0.24%)
Jun 15, 2021 20.93 21.08 20.60 20.90 64,256 +0.19(+0.92%)
Jun 14, 2021 20.82 20.86 20.51 20.71 40,307 -0.12(-0.58%)
Jun 11, 2021 20.91 20.96 20.74 20.83 79,863 -0.03(-0.14%)
Jun 10, 2021 21.02 21.10 20.86 20.86 54,978 -0.23(-1.09%)
Jun 09, 2021 21.50 21.50 21.01 21.09 35,482 -0.41(-1.91%)
Jun 08, 2021 21.55 21.72 21.41 21.50 44,960 -0.12(-0.56%)
Jun 07, 2021 21.40 21.73 21.29 21.62 42,058 +0.19(+0.89%)
Jun 04, 2021 21.55 21.77 21.40 21.43 32,918 -0.18(-0.83%)
Jun 03, 2021 21.58 21.74 21.46 21.61 31,814 +0.09(+0.42%)
Jun 02, 2021 21.65 21.76 21.29 21.52 42,080 -0.18(-0.83%)
Jun 01, 2021 21.70 21.88 21.65 21.70 50,058 +0.02(+0.09%)
May 28, 2021 21.57 21.71 21.37 21.68 33,251 +0.21(+0.98%)
May 27, 2021 21.08 21.59 21.08 21.47 30,398 +0.39(+1.85%)
May 26, 2021 21.24 21.24 20.92 21.08 129,314 -0.02(-0.09%)
May 25, 2021 21.52 21.63 21.09 21.10 28,772 -0.50(-2.31%)
May 24, 2021 21.47 21.67 21.30 21.60 16,285 +0.07(+0.33%)
May 21, 2021 21.50 21.73 21.39 21.53 23,323 +0.16(+0.75%)
May 20, 2021 21.18 21.41 20.84 21.37 61,785 +0.16(+0.75%)
May 19, 2021 21.06 21.29 20.80 21.21 32,478 -0.14(-0.66%)
May 18, 2021 21.67 21.73 21.34 21.35 20,846 -0.22(-1.02%)
May 17, 2021 21.60 21.78 21.52 21.57 20,256 -0.18(-0.83%)
May 14, 2021 21.70 21.78 21.55 21.75 34,872 +0.18(+0.83%)
May 13, 2021 21.03 21.76 20.93 21.57 80,359 +0.47(+2.23%)
May 12, 2021 21.76 22.00 21.07 21.10 87,105 -0.68(-3.12%)
May 11, 2021 21.85 21.89 21.50 21.78 88,871 +0.06(+0.28%)
May 10, 2021 21.88 22.00 21.58 21.72 99,507 -0.20(-0.91%)
May 07, 2021 21.85 22.19 21.77 21.92 90,463 -0.10(-0.45%)
May 06, 2021 21.65 22.05 21.34 22.02 105,373 +0.33(+1.52%)
May 05, 2021 21.60 21.74 21.35 21.69 43,027 +0.06(+0.28%)
May 04, 2021 21.70 21.80 21.50 21.63 172,540 -0.11(-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.