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 (%)
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%)
Nov 02, 2020 9.887 9.887 9.673 9.868 5,067 +0.21(+2.22%)
Oct 30, 2020 9.625 10.15 9.401 9.654 9,771 -0.24(-2.46%)
Oct 29, 2020 9.756 9.955 9.445 9.897 10,376 +0.12(+1.19%)
Oct 28, 2020 10.00 10.44 9.722 9.780 11,633 -0.36(-3.55%)
Oct 27, 2020 10.15 10.43 10.14 10.14 3,311 -0.18(-1.79%)
Oct 26, 2020 10.34 10.45 10.04 10.32 20,952 -0.15(-1.39%)
Oct 23, 2020 10.35 10.59 10.35 10.47 7,817 +0.05(+0.47%)
Oct 22, 2020 10.49 10.49 10.42 10.42 10,833 -0.05(-0.46%)
Oct 21, 2020 10.45 10.51 10.42 10.47 4,977 -0.02(-0.19%)
Oct 20, 2020 10.38 10.49 10.32 10.49 3,406 +0.17(+1.60%)
Oct 19, 2020 10.43 10.43 10.31 10.32 8,769 -0.10(-0.93%)
Oct 16, 2020 10.40 10.48 10.24 10.42 7,200 -0.05(-0.46%)
Oct 15, 2020 10.23 10.48 10.23 10.47 14,985 +0.16(+1.51%)
Oct 14, 2020 10.40 10.55 10.16 10.31 8,013 +0.00(+0.00%)
Oct 13, 2020 10.19 10.54 10.07 10.31 41,521 +0.12(+1.14%)
Oct 12, 2020 10.00 10.29 10.00 10.20 8,805 +0.24(+2.44%)
Oct 09, 2020 9.848 9.965 9.805 9.955 19,440 +0.22(+2.30%)
Oct 08, 2020 9.722 9.868 9.712 9.732 14,850 +0.01(+0.10%)
Oct 07, 2020 9.673 9.868 9.635 9.722 17,303 +0.19(+2.04%)
Oct 06, 2020 9.664 9.863 9.527 9.527 12,607 -0.08(-0.81%)
Oct 05, 2020 9.275 9.615 9.139 9.605 12,908 +0.33(+3.56%)
Oct 02, 2020 9.022 9.314 8.993 9.275 5,554 +0.08(+0.85%)
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.