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 (%)
Dec 30, 2016 11.40 11.40 11.40 0 -0.03(-0.22%)
Dec 29, 2016 11.46 11.55 11.23 11.43 9,119 -0.29(-2.46%)
Dec 28, 2016 11.71 11.71 11.71 11.71 264 +0.29(+2.52%)
Dec 27, 2016 11.49 11.62 11.38 11.43 11,574 -0.14(-1.17%)
Dec 23, 2016 11.56 11.56 11.56 0 +0.24(+2.16%)
Dec 22, 2016 11.56 11.56 11.32 11.32 1,465 -0.28(-2.38%)
Dec 21, 2016 11.65 11.65 11.55 11.59 2,776 +0.08(+0.66%)
Dec 20, 2016 11.52 11.52 11.52 11.52 407 -0.13(-1.15%)
Dec 19, 2016 11.73 11.74 11.34 11.65 2,919 -0.09(-0.79%)
Dec 16, 2016 11.58 11.80 11.58 11.75 6,360 +0.05(+0.43%)
Dec 15, 2016 11.79 11.80 11.33 11.70 2,795 -0.13(-1.07%)
Dec 14, 2016 11.68 11.82 11.68 11.82 1,825 +0.45(+3.91%)
Dec 13, 2016 11.43 11.43 11.23 11.38 3,800 -0.05(-0.44%)
Dec 12, 2016 11.72 11.75 11.35 11.43 12,220 -0.33(-2.79%)
Dec 09, 2016 11.35 11.76 11.35 11.75 37,855 +0.44(+3.86%)
Dec 08, 2016 11.47 11.55 11.32 11.32 8,089 +0.03(+0.30%)
Dec 07, 2016 11.09 11.54 11.09 11.28 3,727 +0.18(+1.67%)
Dec 06, 2016 11.08 11.50 11.08 11.10 4,067 -0.08(-0.68%)
Dec 05, 2016 11.17 11.38 11.17 11.17 646 +0.00(+0.00%)
Dec 02, 2016 11.25 11.54 10.88 11.17 9,190 -0.16(-1.41%)
Dec 01, 2016 11.07 11.54 11.07 11.33 3,902 -0.13(-1.17%)
Nov 30, 2016 11.26 11.54 10.95 11.47 3,433 +0.13(+1.11%)
Nov 29, 2016 11.36 11.75 10.76 11.34 5,064 -0.02(-0.17%)
Nov 28, 2016 11.21 11.38 10.79 11.36 3,480 +0.27(+2.45%)
Nov 25, 2016 11.80 11.80 10.97 11.09 4,868 -0.50(-4.28%)
Nov 23, 2016 11.59 11.59 11.59 0 +0.75(+6.90%)
Nov 22, 2016 10.83 10.84 10.72 10.84 15,640 +0.09(+0.82%)
Nov 21, 2016 10.80 10.80 10.64 10.75 812 -0.05(-0.51%)
Nov 18, 2016 10.52 10.81 10.52 10.80 1,194 +0.07(+0.67%)
Nov 17, 2016 10.71 10.71 10.73 3,362 +0.02(+0.20%)
Nov 16, 2016 10.71 10.92 10.51 10.71 3,621 -0.03(-0.23%)
Nov 15, 2016 10.36 10.74 10.29 10.74 44,327 +0.34(+3.23%)
Nov 14, 2016 10.19 10.50 10.12 10.40 14,537 +0.18(+1.81%)
Nov 11, 2016 10.03 10.22 9.872 10.22 21,575 +0.21(+2.10%)
Nov 10, 2016 9.956 9.956 10.01 2,932 +0.05(+0.51%)
Nov 09, 2016 9.368 9.956 9.360 9.956 4,741 +0.11(+1.11%)
Nov 08, 2016 9.754 9.847 9.662 9.847 1,459 +0.10(+1.03%)
Nov 07, 2016 9.721 9.746 9.721 9.746 1,297 +0.02(+0.17%)
Nov 04, 2016 9.804 9.906 9.712 9.729 10,737 -0.29(-2.93%)
Nov 03, 2016 9.998 10.02 9.855 10.02 5,651 +0.24(+2.40%)
Nov 02, 2016 9.855 9.964 9.788 9.788 7,069 -0.25(-2.51%)
Nov 01, 2016 10.02 10.04 9.788 10.04 7,676 +0.15(+1.53%)
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%)
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.