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 (%)
Feb 29, 2016 8.381 8.982 8.372 8.381 5,512 +0.01(+0.10%)
Feb 26, 2016 8.193 8.397 8.193 8.372 5,068 +0.20(+2.40%)
Feb 25, 2016 8.176 8.176 8.176 8.176 301,991 +0.00(+0.00%)
Feb 24, 2016 8.176 8.176 8.168 8.176 4,902 +0.05(+0.60%)
Feb 23, 2016 8.161 8.161 8.127 8.127 429 +0.02(+0.30%)
Feb 22, 2016 8.094 8.193 8.094 8.103 15,915 +0.00(+0.00%)
Feb 19, 2016 8.168 8.201 8.103 8.103 24,044 -0.01(-0.10%)
Feb 18, 2016 8.265 8.266 8.111 8.111 152,571 -0.16(-1.88%)
Feb 17, 2016 8.176 8.693 8.176 8.266 3,700 +0.01(+0.10%)
Feb 16, 2016 8.381 8.381 8.204 8.258 2,141 -0.41(-4.72%)
Feb 10, 2016 8.585 8.667 8.667 8.667 1,467 +0.43(+5.26%)
Feb 09, 2016 8.495 8.495 8.233 8.233 1,240 -0.22(-2.61%)
Feb 08, 2016 8.454 8.454 8.454 8.454 238 +0.08(+0.98%)
Feb 05, 2016 8.372 8.372 8.364 8.372 2,985 +0.05(+0.59%)
Feb 04, 2016 8.323 8.332 8.323 8.323 2,008 +0.02(+0.20%)
Feb 03, 2016 8.307 8.307 8.307 8.307 300 +0.02(+0.30%)
Feb 02, 2016 8.340 8.340 8.217 8.283 6,485 -0.06(-0.69%)
Feb 01, 2016 8.610 8.610 8.340 8.340 2,958 -0.25(-2.86%)
Jan 29, 2016 8.839 8.839 8.585 8.585 15,893 -0.25(-2.87%)
Jan 27, 2016 8.871 8.839 8.839 8.839 36 -0.31(-3.43%)
Jan 26, 2016 9.153 9.153 9.153 9.153 346 +0.31(+3.46%)
Jan 25, 2016 8.847 8.847 8.847 8.847 187 +0.03(+0.37%)
Jan 22, 2016 9.493 9.493 8.814 8.814 792 -0.47(-5.02%)
Jan 21, 2016 8.789 9.300 8.789 9.280 1,477 +0.49(+5.58%)
Jan 20, 2016 8.789 8.789 8.789 8.789 552 -0.20(-2.27%)
Jan 19, 2016 8.902 9.035 8.855 8.994 12,461 +0.14(+1.57%)
Jan 15, 2016 8.847 8.855 8.855 8.855 489 -0.18(-1.99%)
Jan 14, 2016 9.157 9.235 8.986 9.035 5,173 -0.12(-1.34%)
Jan 13, 2016 9.321 9.337 9.149 9.157 27,156 -0.12(-1.32%)
Jan 12, 2016 9.157 9.281 9.117 9.280 20,591 +0.00(+0.00%)
Jan 11, 2016 9.141 9.370 9.076 9.280 10,685 +0.04(+0.44%)
Jan 08, 2016 9.429 9.429 9.239 9.239 12,517 +0.02(+0.18%)
Jan 07, 2016 9.280 9.280 9.186 9.223 15,397 -0.18(-1.91%)
Jan 06, 2016 9.403 9.403 9.403 9.403 184 +0.12(+1.32%)
Jan 05, 2016 9.362 9.362 9.272 9.280 2,452 -0.11(-1.22%)
Dec 31, 2015 9.321 9.395 9.395 9.395 366 +0.19(+2.04%)
Dec 30, 2015 9.206 9.206 9.206 9.206 491 +0.03(+0.37%)
Dec 29, 2015 9.611 9.611 9.173 9.173 1,146 +0.14(+1.53%)
Dec 28, 2015 9.239 9.363 9.035 9.035 1,843 -0.20(-2.21%)
Dec 24, 2015 9.239 9.239 9.239 9.239 366 +0.16(+1.71%)
Dec 22, 2015 9.084 9.084 9.084 9.084 366 -0.34(-3.61%)
Dec 21, 2015 9.351 9.424 9.351 9.424 713 +0.03(+0.35%)
Dec 18, 2015 9.157 9.392 9.157 9.392 7,810 +0.23(+2.48%)
Dec 17, 2015 9.303 9.303 9.157 9.165 3,957 -0.10(-1.05%)
Dec 16, 2015 9.254 9.262 9.173 9.262 766 -0.36(-3.79%)
Dec 15, 2015 9.408 9.627 9.408 9.627 336 +0.36(+3.85%)
Dec 14, 2015 9.513 9.513 9.262 9.270 4,946 -0.11(-1.12%)
Dec 11, 2015 9.384 9.748 9.376 9.376 14,908 -0.14(-1.45%)
Dec 10, 2015 9.400 9.513 9.392 9.513 1,643 +0.06(+0.68%)
Dec 09, 2015 9.521 9.521 9.408 9.449 7,099 -0.01(-0.10%)
Dec 08, 2015 9.408 9.458 9.408 9.458 1,401 +0.05(+0.53%)
Dec 07, 2015 9.408 9.408 9.408 9.408 224 -0.26(-2.68%)
Dec 04, 2015 9.667 9.667 9.667 9.667 327 +0.17(+1.78%)
Dec 03, 2015 9.651 9.716 9.498 9.498 4,993 -0.02(-0.16%)
Dec 02, 2015 9.513 9.513 9.513 9.513 415 -0.02(-0.17%)
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.