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 (%)
Mar 29, 2018 14.22 14.22 14.22 0 +0.13(+0.94%)
Mar 28, 2018 14.15 14.15 14.00 14.09 39,024 -0.13(-0.94%)
Mar 27, 2018 14.04 14.22 14.00 14.22 6,691 +0.18(+1.25%)
Mar 26, 2018 14.31 14.31 14.04 14.04 13,591 -0.19(-1.35%)
Mar 23, 2018 14.31 14.31 14.18 14.24 9,104 -0.07(-0.49%)
Mar 22, 2018 14.18 14.33 14.18 14.31 8,990 +0.04(+0.31%)
Mar 21, 2018 14.34 14.46 14.18 14.26 27,051 -0.11(-0.73%)
Mar 20, 2018 14.26 14.47 14.21 14.37 12,268 +0.19(+1.36%)
Mar 19, 2018 14.20 14.22 14.18 14.18 11,637 -0.22(-1.52%)
Mar 16, 2018 14.20 14.39 14.20 14.39 5,918 +0.18(+1.28%)
Mar 15, 2018 14.12 14.39 14.11 14.21 2,657 -0.01(-0.05%)
Mar 14, 2018 14.26 14.26 14.22 14.22 3,351 -0.17(-1.22%)
Mar 13, 2018 14.39 14.39 14.11 14.39 6,092 +0.00(+0.00%)
Mar 12, 2018 14.31 14.39 14.30 14.39 3,327 +0.10(+0.67%)
Mar 09, 2018 14.22 14.31 14.22 14.30 5,843 +0.08(+0.55%)
Mar 08, 2018 14.18 14.31 14.18 14.22 11,964 +0.21(+1.50%)
Mar 07, 2018 14.19 14.22 14.01 14.01 7,342 -0.07(-0.50%)
Mar 06, 2018 14.10 14.10 14.00 14.08 8,523 -0.13(-0.92%)
Mar 05, 2018 14.21 14.21 14.18 14.21 543 +0.04(+0.25%)
Mar 02, 2018 13.74 14.18 13.74 14.18 1,909 -0.02(-0.12%)
Mar 01, 2018 14.00 14.21 14.00 14.19 13,204 +0.15(+1.06%)
Feb 28, 2018 13.93 14.22 13.87 14.04 9,108 -0.15(-1.05%)
Feb 27, 2018 14.26 14.26 13.90 14.19 3,329 +0.19(+1.37%)
Feb 26, 2018 13.89 14.06 13.88 14.00 4,418 -0.04(-0.31%)
Feb 23, 2018 14.12 14.12 13.84 14.04 3,676 -0.09(-0.62%)
Feb 22, 2018 14.24 14.33 14.09 14.13 5,581 -0.04(-0.31%)
Feb 21, 2018 14.35 14.36 14.13 14.18 34,985 -0.09(-0.61%)
Feb 20, 2018 13.97 14.52 13.97 14.26 8,470 +0.16(+1.12%)
Feb 16, 2018 14.11 14.11 14.11 0 +0.06(+0.45%)
Feb 15, 2018 13.74 14.04 13.74 14.04 2,349 +0.28(+2.02%)
Feb 13, 2018 13.76 13.76 13.76 14 +0.26(+1.94%)
Feb 12, 2018 13.71 13.82 13.50 13.50 2,652 -0.24(-1.72%)
Feb 09, 2018 13.93 14.16 13.69 13.74 8,165 -0.26(-1.87%)
Feb 08, 2018 14.14 14.14 13.94 14.00 5,773 -0.23(-1.60%)
Feb 07, 2018 14.24 14.44 14.12 14.23 7,364 +0.14(+0.99%)
Feb 06, 2018 14.09 14.47 14.09 14.09 1,588 -0.13(-0.92%)
Feb 05, 2018 14.26 14.22 14.22 974 -0.22(-1.51%)
Feb 02, 2018 14.53 14.53 14.35 14.44 2,475 -0.15(-1.05%)
Feb 01, 2018 14.48 14.59 14.48 14.59 386 +0.16(+1.13%)
Jan 31, 2018 14.44 14.44 14.22 14.43 15,740 +0.16(+1.10%)
Jan 30, 2018 14.26 14.48 14.23 14.27 14,030 -0.20(-1.39%)
Jan 29, 2018 14.22 14.48 14.22 14.47 11,862 +0.19(+1.35%)
Jan 26, 2018 14.34 14.48 14.22 14.28 31,989 +0.06(+0.43%)
Jan 25, 2018 14.27 14.43 14.22 14.22 11,663 -0.16(-1.11%)
Jan 24, 2018 14.23 14.38 14.23 14.38 5,202 +0.14(+1.00%)
Jan 23, 2018 14.39 14.48 14.23 14.24 10,215 -0.10(-0.67%)
Jan 22, 2018 14.13 14.35 14.13 14.33 2,689 +0.09(+0.65%)
Jan 19, 2018 14.25 14.44 14.16 14.24 28,619 +0.07(+0.46%)
Jan 18, 2018 14.22 14.29 14.13 14.18 32,182 -0.09(-0.61%)
Jan 17, 2018 14.00 14.44 13.70 14.26 80,455 +0.37(+2.64%)
Jan 16, 2018 13.78 13.91 13.69 13.90 3,905 -0.02(-0.13%)
Jan 12, 2018 13.91 13.91 13.91 0 +0.18(+1.27%)
Jan 11, 2018 13.77 13.77 13.74 13.74 444 +0.04(+0.32%)
Jan 10, 2018 14.06 14.06 13.69 13.69 803 +0.00(+0.00%)
Jan 09, 2018 13.84 13.84 13.69 13.69 557 -0.21(-1.51%)
Jan 08, 2018 13.90 13.90 13.90 13.90 185 -0.00(-0.03%)
Jan 05, 2018 13.78 13.91 13.77 13.91 1,258 +0.04(+0.27%)
Jan 04, 2018 13.78 13.87 13.68 13.87 921 +0.12(+0.87%)
Jan 03, 2018 13.72 13.87 13.72 13.75 1,380 +0.07(+0.54%)
Jan 02, 2018 13.91 13.68 13.68 2,503 -0.24(-1.70%)
Dec 29, 2017 13.91 13.91 13.91 0 -0.17(-1.24%)
Dec 28, 2017 14.00 14.18 14.00 14.09 4,878 +0.09(+0.62%)
Dec 27, 2017 14.01 14.09 13.89 14.00 5,967 +0.02(+0.13%)
Dec 26, 2017 14.06 14.07 13.98 13.98 5,783 -0.09(-0.62%)
Dec 22, 2017 13.90 14.07 13.74 14.07 4,599 +0.10(+0.68%)
Dec 21, 2017 13.91 14.07 13.91 13.97 778 -0.05(-0.37%)
Dec 20, 2017 13.92 14.07 13.76 14.03 12,972 +0.30(+2.22%)
Dec 19, 2017 13.90 14.16 13.72 13.72 8,850 -0.23(-1.62%)
Dec 18, 2017 13.81 13.95 13.72 13.95 12,064 +0.23(+1.65%)
Dec 15, 2017 13.68 13.76 13.68 13.72 8,009 +0.16(+1.15%)
Dec 14, 2017 13.68 13.81 13.47 13.57 6,007 -0.06(-0.45%)
Dec 13, 2017 13.68 13.68 13.49 13.63 3,546 -0.18(-1.32%)
Dec 12, 2017 13.71 13.81 13.71 13.81 723 +0.00(+0.00%)
Dec 11, 2017 13.51 13.90 13.51 13.81 2,397 -0.09(-0.62%)
Dec 08, 2017 13.77 13.90 13.77 13.90 838 +0.04(+0.31%)
Dec 07, 2017 13.64 13.85 13.64 13.85 559 +0.30(+2.18%)
Dec 06, 2017 13.72 13.85 13.33 13.56 11,098 -0.34(-2.44%)
Dec 05, 2017 13.83 13.90 13.23 13.90 2,858 +0.00(+0.00%)
Dec 04, 2017 13.90 13.90 13.07 13.90 1,005 +0.00(+0.00%)
Dec 01, 2017 13.83 13.90 13.77 13.90 644 +0.43(+3.16%)
Nov 29, 2017 13.47 13.47 13.47 240 -0.34(-2.45%)
Nov 27, 2017 13.81 13.81 13.81 0 -0.09(-0.62%)
Nov 24, 2017 13.77 13.90 13.77 13.90 2,565 +0.07(+0.51%)
Nov 22, 2017 13.83 13.83 13.83 13.83 1,188 +0.28(+2.05%)
Nov 21, 2017 13.72 13.72 13.55 13.55 449 +0.13(+0.94%)
Nov 20, 2017 13.75 13.81 13.42 13.42 1,319 -0.25(-1.81%)
Nov 16, 2017 13.67 13.67 13.67 301 +0.64(+4.93%)
Nov 15, 2017 13.03 13.03 13.03 13.03 764 -0.23(-1.77%)
Nov 13, 2017 13.26 13.26 13.26 0 +0.23(+1.80%)
Nov 10, 2017 13.03 13.03 13.03 13.03 310 -0.09(-0.66%)
Nov 09, 2017 13.08 13.43 13.03 13.11 3,670 +0.09(+0.67%)
Nov 08, 2017 12.94 13.14 12.94 13.03 2,712 +0.13(+0.98%)
Nov 07, 2017 13.17 13.17 12.59 12.90 3,685 -0.63(-4.65%)
Nov 06, 2017 13.57 13.57 13.50 13.53 663 -0.31(-2.26%)
Nov 03, 2017 13.19 13.86 13.19 13.84 3,693 +0.51(+3.82%)
Nov 02, 2017 13.39 13.64 13.33 13.33 8,215 +0.00(+0.02%)
Nov 01, 2017 13.47 13.47 13.13 13.33 6,666 -0.34(-2.48%)
Oct 31, 2017 13.63 13.68 13.42 13.67 4,153 +0.25(+1.88%)
Oct 30, 2017 13.42 13.46 13.42 13.42 803 -0.04(-0.32%)
Oct 27, 2017 13.71 13.71 13.43 13.46 2,195 +0.00(+0.00%)
Oct 26, 2017 13.46 13.77 13.42 13.46 5,470 +0.00(+0.00%)
Oct 25, 2017 13.85 13.85 13.46 13.46 5,409 -0.23(-1.65%)
Oct 24, 2017 13.63 13.74 13.46 13.69 2,454 -0.21(-1.50%)
Oct 23, 2017 13.81 13.90 13.81 13.90 748 +0.03(+0.25%)
Oct 19, 2017 13.86 13.86 13.86 256 +0.52(+3.87%)
Oct 18, 2017 13.95 14.33 13.11 13.34 5,691 -0.43(-3.12%)
Oct 17, 2017 13.72 14.06 13.72 13.77 720 +0.33(+2.46%)
Oct 16, 2017 13.25 13.45 12.74 13.44 2,849 -0.42(-3.06%)
Oct 13, 2017 13.87 13.87 13.87 13.87 877 -0.05(-0.32%)
Oct 12, 2017 14.06 14.23 13.91 13.91 1,964 -0.20(-1.42%)
Oct 11, 2017 14.33 14.51 14.11 14.11 6,264 -0.43(-2.98%)
Oct 10, 2017 13.97 14.59 13.97 14.55 13,906 +0.65(+4.69%)
Oct 09, 2017 14.17 14.37 13.80 13.90 3,613 -0.69(-4.71%)
Oct 06, 2017 13.81 14.58 13.81 14.58 7,756 +0.52(+3.68%)
Oct 05, 2017 13.97 14.28 13.90 14.06 8,588 -0.13(-0.94%)
Oct 04, 2017 14.23 14.23 13.88 14.20 4,353 -0.03(-0.20%)
Oct 03, 2017 13.90 14.55 13.90 14.23 14,619 +0.33(+2.38%)
Oct 02, 2017 13.46 14.06 13.46 13.90 5,137 +0.43(+3.23%)
Sep 29, 2017 13.40 13.48 13.04 13.46 6,696 +0.33(+2.53%)
Sep 28, 2017 12.83 13.99 12.62 13.13 22,401 +0.45(+3.55%)
Sep 27, 2017 12.60 12.71 12.60 12.68 3,934 +0.09(+0.69%)
Sep 25, 2017 12.59 12.59 12.59 6 -0.36(-2.82%)
Sep 22, 2017 12.77 12.98 12.52 12.96 3,907 +0.29(+2.26%)
Sep 21, 2017 12.51 12.67 12.51 12.67 4,277 +0.18(+1.41%)
Sep 20, 2017 12.45 12.50 12.40 12.50 2,375 +0.04(+0.33%)
Sep 19, 2017 12.45 12.47 12.27 12.45 4,365 +0.07(+0.56%)
Sep 18, 2017 12.27 12.62 12.26 12.39 6,724 +0.13(+1.05%)
Sep 15, 2017 12.49 12.79 12.25 12.26 14,336 -0.45(-3.53%)
Sep 14, 2017 12.87 12.89 12.70 12.70 2,996 -0.16(-1.27%)
Sep 13, 2017 12.71 12.92 12.33 12.87 12,855 -0.05(-0.40%)
Sep 12, 2017 12.82 12.92 12.58 12.92 5,541 +0.06(+0.47%)
Sep 11, 2017 12.54 12.92 12.41 12.86 1,878 -0.06(-0.47%)
Sep 08, 2017 12.60 12.92 12.60 12.92 2,973 +0.05(+0.40%)
Sep 07, 2017 12.91 12.92 12.27 12.87 2,421 -0.01(-0.07%)
Sep 06, 2017 12.92 12.92 12.12 12.88 2,051 -0.03(-0.27%)
Sep 05, 2017 12.14 12.92 12.14 12.91 3,957 +0.25(+1.97%)
Sep 01, 2017 12.53 12.66 12.53 12.66 609 +0.16(+1.31%)
Aug 31, 2017 12.46 13.06 12.46 12.50 8,903 +0.22(+1.82%)
Aug 30, 2017 12.27 12.27 12.27 12.27 2,208 +0.17(+1.42%)
Aug 29, 2017 12.45 12.46 12.10 12.10 1,800 -0.30(-2.43%)
Aug 28, 2017 12.46 12.46 12.40 12.40 1,113 -0.05(-0.42%)
Aug 23, 2017 12.45 12.45 12.45 54 +0.02(+0.15%)
Aug 22, 2017 12.27 12.44 12.27 12.44 874 +0.09(+0.72%)
Aug 21, 2017 12.49 12.49 12.35 12.35 2,013 -0.05(-0.44%)
Aug 18, 2017 12.49 12.49 12.08 12.40 3,925 -0.05(-0.42%)
Aug 17, 2017 12.15 12.45 12.10 12.45 1,336 +0.40(+3.29%)
Aug 16, 2017 12.02 12.06 12.02 12.06 804 +0.00(+0.00%)
Aug 15, 2017 12.06 12.06 12.05 12.06 1,292 -0.03(-0.21%)
Aug 14, 2017 11.98 12.25 11.98 12.08 919 +0.03(+0.21%)
Aug 11, 2017 12.06 12.06 12.06 12.06 935 +0.00(+0.00%)
Aug 09, 2017 12.06 12.06 12.06 19 -0.38(-3.05%)
Aug 08, 2017 12.48 12.50 12.02 12.44 8,998 +0.12(+0.98%)
Aug 07, 2017 12.49 12.52 12.32 12.32 10,863 -0.12(-1.00%)
Aug 04, 2017 12.49 12.52 12.37 12.44 3,969 +0.21(+1.73%)
Aug 03, 2017 12.23 12.23 12.23 12.23 128 -0.25(-2.01%)
Aug 01, 2017 12.48 12.48 12.48 0 +0.00(+0.00%)
Jul 31, 2017 12.50 12.51 12.42 12.48 1,842 +0.25(+2.04%)
Jul 27, 2017 12.23 12.23 12.23 60 +0.09(+0.71%)
Jul 26, 2017 12.04 12.14 11.97 12.14 10,909 +0.26(+2.17%)
Jul 25, 2017 12.14 12.14 11.89 11.89 3,912 -0.25(-2.06%)
Jul 24, 2017 11.98 12.14 11.96 12.14 2,215 +0.18(+1.48%)
Jul 21, 2017 11.89 11.96 11.89 11.96 581 +0.14(+1.20%)
Jul 20, 2017 11.96 11.96 11.80 11.82 974 +0.02(+0.15%)
Jul 19, 2017 11.89 12.07 11.79 11.80 7,129 -0.34(-2.84%)
Jul 17, 2017 12.14 12.14 12.14 49 +0.09(+0.71%)
Jul 14, 2017 12.04 12.06 11.89 12.06 933 +0.07(+0.54%)
Jul 13, 2017 12.06 12.06 11.90 11.99 1,027 -0.07(-0.54%)
Jul 12, 2017 12.04 12.06 11.97 12.06 806 +0.12(+1.01%)
Jul 11, 2017 12.01 12.04 11.89 11.94 2,259 +0.14(+1.17%)
Jul 10, 2017 12.05 12.05 11.80 11.80 1,946 -0.23(-1.93%)
Jul 07, 2017 12.03 12.03 12.03 12.03 226 +0.11(+0.94%)
Jul 06, 2017 11.92 11.92 11.92 11.92 696 -0.07(-0.59%)
Jul 05, 2017 11.88 11.99 11.84 11.99 1,035 +0.14(+1.14%)
Jul 03, 2017 12.06 12.06 11.64 11.86 11,443 -0.19(-1.61%)
Jun 30, 2017 12.02 12.05 11.99 12.05 1,252 +0.06(+0.48%)
Jun 29, 2017 11.75 11.99 11.75 11.99 4,129 +0.27(+2.30%)
Jun 28, 2017 11.74 11.74 11.72 11.72 718 -0.22(-1.80%)
Jun 27, 2017 11.82 11.94 11.61 11.94 19,236 +0.28(+2.42%)
Jun 26, 2017 11.62 11.73 11.62 11.66 39,422 +0.04(+0.37%)
Jun 23, 2017 11.61 11.74 11.61 11.61 6,659 -0.09(-0.73%)
Jun 22, 2017 11.86 11.86 11.70 11.70 5,143 -0.13(-1.08%)
Jun 21, 2017 11.83 11.96 11.82 11.83 22,426 -0.10(-0.86%)
Jun 20, 2017 11.75 11.93 11.74 11.93 3,904 +0.20(+1.67%)
Jun 19, 2017 11.83 11.87 11.70 11.73 18,456 +0.09(+0.73%)
Jun 16, 2017 11.84 11.87 11.65 11.65 10,041 -0.20(-1.66%)
Jun 15, 2017 11.96 11.96 11.84 11.84 4,038 -0.11(-0.93%)
Jun 14, 2017 12.08 12.08 11.87 11.96 2,667 +0.09(+0.72%)
Jun 13, 2017 11.96 11.96 11.87 11.87 3,037 -0.02(-0.14%)
Jun 12, 2017 11.85 12.07 11.85 11.89 4,105 -0.21(-1.76%)
Jun 09, 2017 11.93 12.10 11.93 12.10 4,674 +0.15(+1.21%)
Jun 08, 2017 11.94 11.96 11.84 11.96 6,242 +0.03(+0.21%)
Jun 07, 2017 11.95 11.96 11.83 11.93 5,870 +0.04(+0.32%)
Jun 06, 2017 11.84 11.89 11.83 11.89 2,408 -0.08(-0.68%)
Jun 05, 2017 11.96 12.00 11.83 11.97 4,359 +0.13(+1.08%)
Jun 02, 2017 11.71 11.88 11.70 11.84 8,177 +0.13(+1.09%)
Jun 01, 2017 11.87 11.96 11.72 11.72 1,255 -0.24(-2.00%)
May 31, 2017 11.95 12.16 11.91 11.96 3,730 +0.24(+2.04%)
May 30, 2017 11.91 11.91 11.70 11.72 1,112 -0.07(-0.58%)
May 26, 2017 11.75 11.86 11.71 11.78 2,569 -0.10(-0.86%)
May 25, 2017 11.87 11.89 11.78 11.89 2,391 -0.00(-0.04%)
May 24, 2017 11.87 11.99 11.87 11.89 750 -0.06(-0.53%)
May 23, 2017 11.90 11.96 11.74 11.96 3,544 +0.04(+0.32%)
May 22, 2017 11.74 11.96 11.74 11.92 3,262 -0.00(-0.04%)
May 19, 2017 11.78 11.94 11.78 11.92 2,948 +0.18(+1.53%)
May 18, 2017 11.74 11.82 11.74 11.74 2,515 +0.07(+0.59%)
May 17, 2017 11.70 11.70 11.61 11.67 1,360 -0.03(-0.22%)
May 16, 2017 11.74 11.74 11.70 11.70 1,514 -0.09(-0.72%)
May 15, 2017 11.35 12.12 11.35 11.78 9,171 -0.03(-0.22%)
May 12, 2017 12.04 12.04 11.62 11.81 6,160 -0.11(-0.93%)
May 11, 2017 12.09 12.09 11.62 11.92 2,810 +0.05(+0.43%)
May 10, 2017 12.17 12.17 11.62 11.87 3,685 -0.24(-1.97%)
May 09, 2017 11.78 12.33 11.61 12.11 6,280 +0.46(+3.95%)
May 08, 2017 11.74 11.78 11.61 11.65 4,643 -0.09(-0.80%)
May 05, 2017 11.66 12.04 11.66 11.74 24,541 -0.87(-6.91%)
May 04, 2017 12.41 12.61 12.30 12.61 1,744 +0.31(+2.50%)
May 02, 2017 12.31 12.31 12.31 0 -0.32(-2.50%)
May 01, 2017 12.68 12.79 12.30 12.62 2,617 +0.15(+1.23%)
Apr 28, 2017 12.16 12.54 12.16 12.47 5,680 +0.10(+0.83%)
Apr 27, 2017 11.62 12.47 11.27 12.36 7,869 +0.46(+3.87%)
Apr 26, 2017 11.49 11.90 11.25 11.90 29,190 +0.45(+3.95%)
Apr 25, 2017 11.39 11.47 11.24 11.45 4,742 +0.13(+1.18%)
Apr 24, 2017 11.44 11.44 11.32 11.32 3,326 -0.14(-1.18%)
Apr 21, 2017 11.44 11.45 11.44 11.45 873 +0.02(+0.14%)
Apr 20, 2017 11.55 11.62 11.44 11.44 2,434 -0.12(-1.06%)
Apr 19, 2017 11.56 11.56 11.56 11.56 480 +0.25(+2.24%)
Apr 18, 2017 11.29 11.31 11.29 11.31 585 -0.14(-1.19%)
Apr 17, 2017 11.31 11.65 11.25 11.44 10,969 +0.13(+1.13%)
Apr 13, 2017 11.52 11.52 11.31 11.31 1,299 -0.40(-3.45%)
Apr 12, 2017 11.72 11.72 11.72 11.72 504 +0.21(+1.80%)
Apr 11, 2017 11.53 11.63 11.51 11.51 918 +0.00(+0.00%)
Apr 10, 2017 11.61 11.61 11.51 11.51 6,118 -0.13(-1.08%)
Apr 06, 2017 11.64 11.64 11.64 70 +0.03(+0.28%)
Apr 05, 2017 11.73 11.73 11.60 11.60 5,153 +0.00(+0.00%)
Apr 04, 2017 11.56 11.75 11.56 11.60 6,355 +0.06(+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.