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 (%)
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%)
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.