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 (%)
Jul 31, 2018 14.78 14.84 14.65 14.65 6,966 -0.12(-0.81%)
Jul 30, 2018 14.65 14.77 14.65 14.77 7,437 +0.00(+0.03%)
Jul 27, 2018 14.63 14.79 14.53 14.77 12,724 +0.07(+0.47%)
Jul 26, 2018 14.23 14.79 14.03 14.70 9,011 +0.22(+1.55%)
Jul 25, 2018 14.83 15.10 14.47 14.47 22,315 -0.27(-1.81%)
Jul 24, 2018 15.10 15.10 14.69 14.74 31,750 -0.35(-2.35%)
Jul 23, 2018 15.05 15.27 15.05 15.10 90,970 +0.03(+0.18%)
Jul 20, 2018 15.00 15.23 15.00 15.07 13,634 +0.06(+0.41%)
Jul 19, 2018 15.07 15.21 15.01 15.01 41,810 -0.12(-0.76%)
Jul 18, 2018 15.22 15.42 15.04 15.12 5,781 -0.20(-1.33%)
Jul 17, 2018 15.22 15.40 15.22 15.33 10,030 -0.13(-0.86%)
Jul 16, 2018 15.28 15.52 15.28 15.46 14,119 +0.14(+0.93%)
Jul 13, 2018 15.29 15.42 14.94 15.32 27,899 -0.03(-0.17%)
Jul 12, 2018 15.16 15.38 15.08 15.35 9,476 +0.31(+2.07%)
Jul 11, 2018 15.37 15.37 14.84 15.03 27,779 -0.40(-2.59%)
Jul 10, 2018 15.38 15.52 15.24 15.43 10,108 +0.04(+0.29%)
Jul 09, 2018 15.50 15.53 15.26 15.39 9,051 -0.11(-0.69%)
Jul 06, 2018 15.49 15.54 15.21 15.50 11,214 +0.01(+0.06%)
Jul 05, 2018 15.28 15.61 15.27 15.49 26,126 +0.11(+0.69%)
Jul 03, 2018 15.38 15.38 15.38 0 +0.08(+0.52%)
Jul 02, 2018 14.90 15.31 14.70 15.30 48,153 +0.58(+3.92%)
Jun 29, 2018 15.30 15.30 14.72 14.72 237,046 -0.60(-3.88%)
Jun 28, 2018 15.14 15.32 15.10 15.32 46,909 +0.28(+1.83%)
Jun 27, 2018 14.97 15.04 14.91 15.04 41,081 +0.02(+0.12%)
Jun 26, 2018 15.10 15.21 14.97 15.03 46,970 +0.13(+0.89%)
Jun 25, 2018 14.67 15.21 14.67 14.89 149,496 +0.08(+0.54%)
Jun 22, 2018 14.66 14.88 14.66 14.81 50,820 +0.15(+1.02%)
Jun 21, 2018 14.60 14.79 14.60 14.66 30,700 -0.11(-0.72%)
Jun 20, 2018 14.76 14.81 14.74 14.77 79,045 +0.12(+0.84%)
Jun 19, 2018 14.69 14.70 14.37 14.65 8,666 -0.15(-1.01%)
Jun 18, 2018 14.91 14.99 14.41 14.80 42,966 -0.04(-0.24%)
Jun 15, 2018 14.95 14.66 14.83 120,030 +0.11(+0.72%)
Jun 14, 2018 14.67 14.76 14.51 14.73 43,884 -0.13(-0.89%)
Jun 13, 2018 13.93 15.08 13.93 14.86 538,186 +0.99(+7.12%)
Jun 12, 2018 13.75 13.89 13.57 13.87 15,181 -0.01(-0.06%)
Jun 11, 2018 13.76 13.90 13.59 13.88 17,757 +0.04(+0.32%)
Jun 08, 2018 13.67 13.93 13.67 13.84 83,122 +0.01(+0.06%)
Jun 07, 2018 13.66 13.84 13.60 13.83 9,386 +0.13(+0.97%)
Jun 06, 2018 13.85 13.91 13.69 13.69 28,059 -0.24(-1.71%)
Jun 05, 2018 13.93 13.98 13.77 13.93 19,828 +0.13(+0.96%)
Jun 04, 2018 13.78 13.93 13.75 13.80 10,920 -0.08(-0.57%)
Jun 01, 2018 13.67 13.88 13.56 13.88 13,454 +0.21(+1.55%)
May 31, 2018 13.66 13.79 13.60 13.67 5,967 +0.02(+0.13%)
May 30, 2018 13.57 13.74 13.49 13.65 8,838 -0.02(-0.13%)
May 29, 2018 13.62 13.73 13.58 13.67 7,782 -0.17(-1.21%)
May 25, 2018 13.84 13.84 13.84 0 +0.14(+1.03%)
May 24, 2018 13.54 13.69 13.54 13.69 3,938 -0.06(-0.45%)
May 23, 2018 13.92 13.92 13.76 13.76 1,679 -0.17(-1.24%)
May 22, 2018 13.98 13.98 13.84 13.93 14,500 -0.05(-0.34%)
May 21, 2018 13.91 13.98 13.91 13.98 2,521 -0.18(-1.25%)
May 18, 2018 14.11 14.51 14.00 14.15 9,528 -0.09(-0.62%)
May 17, 2018 13.61 14.24 13.01 14.24 21,047 +0.56(+4.06%)
May 16, 2018 13.83 14.00 13.69 13.69 3,031 -0.05(-0.39%)
May 15, 2018 13.58 13.74 13.58 13.74 2,493 +0.07(+0.52%)
May 14, 2018 13.67 13.67 13.67 13.67 375 -0.07(-0.50%)
May 11, 2018 13.67 13.86 13.67 13.74 8,448 +0.11(+0.83%)
May 10, 2018 13.69 13.76 13.58 13.62 4,007 -0.06(-0.45%)
May 09, 2018 13.68 13.68 13.65 13.68 867 -0.20(-1.46%)
May 08, 2018 13.49 13.89 13.49 13.89 2,467 +0.34(+2.47%)
May 07, 2018 13.94 13.94 13.55 13.55 2,608 -0.29(-2.10%)
May 04, 2018 13.67 13.89 13.61 13.84 6,303 -0.35(-2.48%)
May 03, 2018 14.21 14.21 14.19 14.20 1,888 +0.05(+0.37%)
May 02, 2018 13.89 14.79 13.89 14.14 7,032 +0.45(+3.28%)
May 01, 2018 13.79 13.79 13.69 13.69 5,467 +0.00(+0.00%)
Apr 30, 2018 14.24 14.32 13.81 13.69 3,013 -0.08(-0.57%)
Apr 27, 2018 13.77 13.77 13.77 13.77 433 -0.09(-0.64%)
Apr 26, 2018 14.24 14.28 13.86 13.86 1,407 -0.24(-1.73%)
Apr 24, 2018 14.11 14.11 14.11 176 -0.09(-0.64%)
Apr 23, 2018 14.24 14.28 14.12 14.20 2,321 +0.03(+0.19%)
Apr 20, 2018 14.22 14.23 13.97 14.17 5,431 +0.02(+0.12%)
Apr 19, 2018 14.13 14.15 14.11 14.15 1,765 +0.18(+1.26%)
Apr 18, 2018 14.10 14.10 13.98 13.98 1,689 +0.03(+0.19%)
Apr 16, 2018 13.95 13.95 13.95 243 +0.02(+0.13%)
Apr 13, 2018 14.20 14.46 13.93 13.93 1,299 -0.35(-2.47%)
Apr 12, 2018 13.92 14.28 13.90 14.28 5,773 +0.36(+2.60%)
Apr 11, 2018 14.02 14.02 13.78 13.92 3,444 -0.24(-1.71%)
Apr 10, 2018 13.94 14.17 13.77 14.17 23,888 +0.14(+0.99%)
Apr 09, 2018 14.17 14.17 13.76 14.03 11,564 +0.30(+2.17%)
Apr 06, 2018 14.03 14.11 13.72 13.73 5,932 -0.23(-1.63%)
Apr 05, 2018 13.92 14.13 13.83 13.96 4,396 -0.17(-1.18%)
Apr 04, 2018 14.03 14.12 13.78 14.12 3,163 +0.10(+0.69%)
Apr 03, 2018 14.26 14.26 14.03 14.03 1,895 -0.14(-0.99%)
Apr 02, 2018 14.16 14.43 14.13 14.17 15,050 -0.05(-0.37%)
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%)
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.