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 (%)
Oct 31, 2016 9.889 9.889 9.889 9.889 1,411 +0.12(+1.20%)
Oct 28, 2016 9.830 9.872 9.729 9.771 22,054 -0.08(-0.81%)
Oct 27, 2016 9.983 9.983 9.721 9.851 895 -0.15(-1.47%)
Oct 26, 2016 9.998 9.998 9.998 9.998 349 +0.10(+1.02%)
Oct 25, 2016 9.880 9.914 9.880 9.897 2,418 +0.14(+1.46%)
Oct 24, 2016 9.385 9.897 9.385 9.754 5,146 -0.13(-1.36%)
Oct 21, 2016 9.864 9.899 9.839 9.889 4,776 +0.02(+0.17%)
Oct 20, 2016 9.956 9.956 9.830 9.872 11,977 -0.11(-1.13%)
Oct 19, 2016 9.838 10.06 9.838 9.985 12,103 +0.24(+2.45%)
Oct 18, 2016 9.669 9.830 9.669 9.746 17,057 +0.09(+0.96%)
Oct 17, 2016 9.612 9.696 9.612 9.654 1,169 +0.04(+0.44%)
Oct 14, 2016 9.326 9.722 9.326 9.612 8,557 +0.32(+3.44%)
Oct 13, 2016 9.292 9.351 9.242 9.292 89,307 +0.01(+0.09%)
Oct 12, 2016 9.309 9.343 9.284 9.284 83,101 -0.06(-0.63%)
Oct 11, 2016 9.393 9.410 9.343 9.343 41,468 +0.00(+0.00%)
Oct 10, 2016 9.334 9.444 9.315 9.343 17,672 -0.03(-0.27%)
Oct 07, 2016 9.410 9.410 9.360 9.368 953 +0.03(+0.27%)
Oct 06, 2016 9.519 9.603 9.343 9.343 41,615 -0.08(-0.89%)
Oct 05, 2016 9.528 9.536 9.360 9.427 7,230 -0.09(-0.97%)
Oct 04, 2016 9.561 9.746 9.417 9.519 10,585 -0.13(-1.31%)
Oct 03, 2016 9.607 9.704 9.607 9.645 3,182 -0.01(-0.09%)
Sep 30, 2016 9.553 9.704 9.553 9.654 4,293 +0.23(+2.41%)
Sep 29, 2016 9.544 9.813 9.368 9.427 39,397 +0.01(+0.09%)
Sep 28, 2016 9.561 9.637 9.352 9.418 2,273 -0.10(-1.06%)
Sep 27, 2016 9.486 9.528 9.469 9.519 1,671 +0.07(+0.71%)
Sep 26, 2016 9.570 9.612 9.452 9.452 5,251 +0.02(+0.18%)
Sep 23, 2016 9.578 9.636 9.385 9.435 4,998 -0.08(-0.79%)
Sep 22, 2016 9.410 9.570 9.410 9.511 1,249 -0.14(-1.48%)
Sep 21, 2016 9.670 9.687 9.654 9.654 484 +0.06(+0.67%)
Sep 20, 2016 9.428 9.589 9.295 9.589 9,725 +0.08(+0.81%)
Sep 19, 2016 9.561 9.603 9.503 9.511 6,215 -0.02(-0.26%)
Sep 16, 2016 9.661 9.661 9.491 9.536 26,152 -0.04(-0.43%)
Sep 15, 2016 9.645 9.824 9.578 9.578 13,757 -0.13(-1.37%)
Sep 14, 2016 9.811 9.811 9.653 9.711 9,617 -0.10(-1.02%)
Sep 13, 2016 9.736 9.820 9.668 9.811 18,286 +0.07(+0.68%)
Sep 12, 2016 9.736 9.745 9.661 9.745 7,819 +0.01(+0.09%)
Sep 09, 2016 9.745 9.870 9.578 9.736 19,222 -0.12(-1.18%)
Sep 08, 2016 9.895 9.895 9.820 9.853 5,081 +0.18(+1.89%)
Sep 07, 2016 9.661 9.828 9.616 9.670 9,524 +0.06(+0.61%)
Sep 06, 2016 9.670 9.786 9.578 9.611 16,894 -0.10(-1.07%)
Sep 02, 2016 9.611 9.716 9.716 9.716 14,407 +0.07(+0.73%)
Sep 01, 2016 9.609 9.645 9.609 9.645 1,354 +0.02(+0.26%)
Aug 31, 2016 9.620 9.620 9.611 9.620 1,131 +0.01(+0.09%)
Aug 30, 2016 9.578 9.611 9.561 9.611 5,237 +0.03(+0.35%)
Aug 29, 2016 9.645 9.661 9.516 9.578 9,125 +0.00(+0.00%)
Aug 26, 2016 9.645 9.645 9.528 9.578 1,007 +0.17(+1.77%)
Aug 25, 2016 9.645 9.653 9.412 9.412 38,087 -0.17(-1.82%)
Aug 24, 2016 9.578 9.586 9.578 9.586 1,458 +0.13(+1.41%)
Aug 23, 2016 9.453 9.453 9.453 9.453 4,437 +0.08(+0.89%)
Aug 22, 2016 9.370 9.395 9.370 9.370 9,572 +0.00(+0.00%)
Aug 19, 2016 9.337 9.412 9.328 9.370 62,837 -0.04(-0.44%)
Aug 18, 2016 9.412 9.412 9.287 9.411 16,608 -0.15(-1.57%)
Aug 17, 2016 9.500 9.561 9.500 9.561 1,294 +0.12(+1.23%)
Aug 15, 2016 9.362 9.445 9.445 9.445 51 +0.09(+0.98%)
Aug 12, 2016 9.352 9.412 9.324 9.353 5,371 -0.02(-0.19%)
Aug 11, 2016 9.420 9.420 9.371 9.371 847 -0.12(-1.28%)
Aug 10, 2016 9.412 9.492 9.412 9.492 390 -0.09(-0.90%)
Aug 09, 2016 9.675 9.745 9.380 9.578 3,724 -0.21(-2.13%)
Aug 08, 2016 9.676 9.836 9.676 9.786 2,272 -0.04(-0.42%)
Aug 05, 2016 9.845 9.870 9.828 9.828 12,030 -0.02(-0.17%)
Aug 04, 2016 9.786 9.978 9.786 9.845 11,934 +0.05(+0.51%)
Aug 03, 2016 9.703 9.795 9.703 9.795 3,746 +0.05(+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.