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 (%)
Nov 30, 2018 13.60 13.83 13.24 13.24 9,054 -0.10(-0.74%)
Nov 29, 2018 13.23 13.34 13.23 13.34 1,884 -0.21(-1.52%)
Nov 28, 2018 13.72 13.72 13.24 13.54 5,534 +0.18(+1.37%)
Nov 27, 2018 13.03 13.77 13.03 13.36 16,204 -0.17(-1.29%)
Nov 26, 2018 13.53 13.56 13.01 13.54 10,325 -0.66(-4.66%)
Nov 23, 2018 13.90 14.24 13.90 14.20 447 +0.03(+0.19%)
Nov 21, 2018 14.17 14.17 14.17 0 -0.04(-0.31%)
Nov 20, 2018 13.94 14.22 13.94 14.22 462 +0.13(+0.89%)
Nov 19, 2018 13.71 14.09 13.71 14.09 1,871 +0.38(+2.81%)
Nov 16, 2018 13.69 13.96 13.69 13.71 1,229 -0.12(-0.87%)
Nov 15, 2018 13.78 14.01 13.78 13.83 4,139 -0.09(-0.67%)
Nov 14, 2018 14.25 14.25 13.79 13.92 1,948 -0.04(-0.26%)
Nov 13, 2018 13.88 14.01 13.88 13.96 1,322 -0.08(-0.57%)
Nov 12, 2018 14.04 14.17 14.04 14.04 1,250 -0.18(-1.26%)
Nov 09, 2018 14.01 14.22 14.01 14.22 447 +0.07(+0.51%)
Nov 08, 2018 13.91 14.14 13.87 14.14 1,618 +0.27(+1.93%)
Nov 07, 2018 13.81 14.03 13.81 13.88 6,265 +0.01(+0.06%)
Nov 06, 2018 13.90 14.08 13.87 13.87 3,218 -0.03(-0.19%)
Nov 05, 2018 14.30 14.30 13.89 13.89 2,403 -0.02(-0.13%)
Nov 02, 2018 14.22 14.22 13.91 13.91 2,347 -0.30(-2.14%)
Nov 01, 2018 14.72 14.72 14.09 14.22 824 +0.26(+1.86%)
Oct 31, 2018 13.78 14.30 13.78 13.96 6,109 +0.27(+1.96%)
Oct 30, 2018 13.89 14.20 13.69 13.69 3,971 -0.13(-0.91%)
Oct 29, 2018 13.85 13.86 13.70 13.81 6,181 +0.30(+2.18%)
Oct 26, 2018 14.07 14.07 13.52 13.52 3,465 -0.17(-1.24%)
Oct 25, 2018 13.85 13.97 13.64 13.69 12,749 -0.18(-1.29%)
Oct 24, 2018 14.27 14.27 13.87 13.87 50,057 -0.31(-2.21%)
Oct 23, 2018 13.64 14.26 13.63 14.18 1,325 +0.09(+0.63%)
Oct 22, 2018 14.25 14.25 14.06 14.09 35,186 +0.00(+0.00%)
Oct 19, 2018 14.09 14.09 13.87 14.09 20,455 -0.13(-0.94%)
Oct 18, 2018 14.31 14.31 14.10 14.22 5,510 -0.09(-0.62%)
Oct 17, 2018 14.31 14.43 14.09 14.31 3,926 +0.00(+0.00%)
Oct 16, 2018 14.59 14.59 14.30 14.31 4,519 -0.13(-0.93%)
Oct 15, 2018 14.31 14.45 14.29 14.45 3,048 +0.17(+1.19%)
Oct 12, 2018 14.30 14.30 14.11 14.28 3,465 +0.28(+1.98%)
Oct 11, 2018 13.94 14.26 13.60 14.00 2,434 -0.04(-0.26%)
Oct 10, 2018 14.15 14.39 14.04 14.04 4,271 -0.02(-0.13%)
Oct 09, 2018 14.39 14.40 14.05 14.05 4,196 +0.04(+0.32%)
Oct 08, 2018 14.37 14.47 14.01 14.01 2,402 -0.30(-2.06%)
Oct 05, 2018 14.22 14.31 14.22 14.30 2,906 +0.05(+0.38%)
Oct 04, 2018 14.24 14.25 14.10 14.25 7,738 -0.17(-1.18%)
Oct 03, 2018 14.24 14.42 14.24 14.42 2,420 +0.42(+3.00%)
Oct 02, 2018 14.22 14.22 14.00 14.00 6,568 -0.31(-2.19%)
Oct 01, 2018 14.49 14.49 14.31 14.31 7,861 -0.18(-1.23%)
Sep 28, 2018 14.50 14.62 14.49 14.49 2,682 -0.21(-1.46%)
Sep 27, 2018 15.05 15.07 14.62 14.71 4,652 -0.01(-0.06%)
Sep 26, 2018 14.62 15.21 14.62 14.72 6,547 +0.24(+1.67%)
Sep 25, 2018 14.64 14.64 14.47 14.47 1,901 +0.00(+0.00%)
Sep 24, 2018 14.47 14.64 14.46 14.47 2,544 -0.04(-0.25%)
Sep 21, 2018 14.55 15.08 14.51 14.51 13,738 -0.01(-0.06%)
Sep 20, 2018 14.39 14.63 14.39 14.52 7,131 +0.12(+0.86%)
Sep 19, 2018 14.50 14.51 14.39 14.39 2,751 -0.11(-0.74%)
Sep 18, 2018 14.50 14.50 14.50 14.50 405 +0.16(+1.11%)
Sep 17, 2018 14.41 14.62 14.34 14.34 2,578 -0.01(-0.06%)
Sep 14, 2018 14.38 14.43 14.34 14.35 4,617 -0.04(-0.25%)
Sep 13, 2018 14.38 14.39 14.36 14.39 2,778 -0.04(-0.31%)
Sep 12, 2018 14.35 14.55 14.34 14.43 2,388 -0.16(-1.10%)
Sep 11, 2018 14.55 14.68 14.39 14.59 4,806 -0.06(-0.42%)
Sep 10, 2018 14.58 15.10 14.58 14.65 4,767 +0.01(+0.06%)
Sep 07, 2018 15.35 15.35 14.52 14.64 10,472 +0.05(+0.37%)
Sep 06, 2018 14.47 14.80 14.41 14.59 8,965 +0.13(+0.92%)
Sep 05, 2018 14.43 14.46 14.43 14.46 247 +0.03(+0.19%)
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.