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 (%)
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.