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 (%)
Feb 28, 2020 13.05 13.75 12.97 13.04 23,595 -0.62(-4.50%)
Feb 27, 2020 13.78 13.80 12.83 13.66 16,958 -0.32(-2.27%)
Feb 26, 2020 13.99 14.03 13.94 13.98 6,751 +0.00(+0.00%)
Feb 25, 2020 14.13 14.16 13.53 13.98 11,363 +0.00(+0.00%)
Feb 24, 2020 14.22 14.22 13.89 13.98 11,638 -0.45(-3.10%)
Feb 21, 2020 14.63 14.69 14.35 14.42 7,614 -0.07(-0.45%)
Feb 20, 2020 14.33 14.49 14.33 14.49 5,613 +0.24(+1.70%)
Feb 19, 2020 14.27 14.33 14.10 14.25 2,696 -0.16(-1.10%)
Feb 18, 2020 14.31 14.56 14.14 14.41 6,143 -0.01(-0.06%)
Feb 14, 2020 14.58 14.69 14.37 14.41 4,933 -0.26(-1.78%)
Feb 13, 2020 14.68 14.68 14.68 14.68 1,572 -0.00(-0.03%)
Feb 12, 2020 14.55 14.69 14.55 14.68 6,055 -0.00(-0.03%)
Feb 11, 2020 14.71 14.86 14.69 14.69 2,800 -0.14(-0.94%)
Feb 10, 2020 14.48 14.82 14.15 14.82 2,321 +0.14(+0.95%)
Feb 07, 2020 14.89 14.89 14.60 14.69 13,942 -0.05(-0.32%)
Feb 06, 2020 14.80 14.82 14.73 14.73 9,072 -0.09(-0.63%)
Feb 05, 2020 14.45 14.92 14.45 14.82 18,605 +0.11(+0.76%)
Feb 04, 2020 14.46 14.71 14.14 14.71 20,881 +0.23(+1.61%)
Feb 03, 2020 14.10 14.67 14.10 14.48 8,797 +0.38(+2.71%)
Jan 31, 2020 14.08 14.67 14.08 14.10 19,412 -0.54(-3.69%)
Jan 30, 2020 14.66 14.68 14.46 14.64 12,814 -0.06(-0.38%)
Jan 29, 2020 14.80 14.82 14.69 14.69 3,038 -0.19(-1.25%)
Jan 28, 2020 15.04 15.04 14.56 14.88 6,147 +0.19(+1.27%)
Jan 27, 2020 14.69 15.00 14.46 14.69 7,449 -0.19(-1.25%)
Jan 24, 2020 15.03 15.43 14.87 14.88 4,933 -0.16(-1.05%)
Jan 23, 2020 14.62 15.23 14.22 15.04 13,426 +0.31(+2.09%)
Jan 22, 2020 14.96 14.96 14.51 14.73 7,020 -0.34(-2.23%)
Jan 21, 2020 15.47 15.47 15.03 15.07 5,299 -0.26(-1.70%)
Jan 17, 2020 15.52 15.52 15.18 15.33 12,548 -0.04(-0.24%)
Jan 16, 2020 15.36 15.52 15.31 15.37 5,703 +0.13(+0.86%)
Jan 15, 2020 15.32 15.59 15.09 15.24 11,442 +0.00(+0.00%)
Jan 14, 2020 15.33 15.37 15.08 15.24 8,813 -0.21(-1.39%)
Jan 13, 2020 15.79 15.79 15.34 15.45 14,547 -0.07(-0.48%)
Jan 10, 2020 15.84 15.84 15.49 15.52 20,806 -0.24(-1.54%)
Jan 09, 2020 15.85 15.99 15.40 15.77 6,760 +0.21(+1.38%)
Jan 08, 2020 15.81 15.81 15.52 15.55 3,364 -0.29(-1.82%)
Jan 07, 2020 15.77 16.00 15.61 15.84 16,288 -0.21(-1.34%)
Jan 06, 2020 15.92 16.15 15.84 16.06 9,858 +0.26(+1.65%)
Jan 03, 2020 16.09 16.09 15.79 15.79 3,646 -0.35(-2.19%)
Jan 02, 2020 16.21 16.22 15.99 16.15 21,362 -0.13(-0.80%)
Dec 31, 2019 16.15 16.30 16.15 16.28 9,438 +0.21(+1.34%)
Dec 30, 2019 15.52 16.22 15.52 16.07 13,528 +0.17(+1.06%)
Dec 27, 2019 16.21 16.21 15.82 15.90 11,690 -0.31(-1.90%)
Dec 26, 2019 16.09 16.55 15.42 16.20 36,150 +0.13(+0.81%)
Dec 24, 2019 15.88 16.09 15.86 16.07 22,165 +0.19(+1.22%)
Dec 23, 2019 15.82 15.91 15.69 15.88 24,048 +0.16(+1.00%)
Dec 20, 2019 15.57 15.72 15.45 15.72 97,526 +0.09(+0.59%)
Dec 19, 2019 15.57 15.63 15.33 15.63 19,583 +0.03(+0.18%)
Dec 18, 2019 15.62 15.63 15.56 15.60 10,562 +0.02(+0.12%)
Dec 17, 2019 15.53 15.60 15.43 15.58 12,878 -0.01(-0.06%)
Dec 16, 2019 15.03 15.67 14.95 15.59 17,539 +0.73(+4.92%)
Dec 13, 2019 14.66 15.03 14.58 14.86 15,245 +0.13(+0.88%)
Dec 12, 2019 14.68 14.75 14.62 14.73 23,672 +0.09(+0.63%)
Dec 11, 2019 14.69 14.69 14.51 14.64 6,048 -0.05(-0.31%)
Dec 10, 2019 14.71 14.72 14.64 14.69 6,754 +0.02(+0.13%)
Dec 09, 2019 14.54 14.81 14.47 14.67 24,273 +0.14(+0.95%)
Dec 06, 2019 14.47 14.59 14.35 14.53 30,814 +0.02(+0.13%)
Dec 05, 2019 14.34 14.62 14.34 14.51 3,579 +0.01(+0.06%)
Dec 04, 2019 14.52 14.63 14.46 14.50 234,678 +0.20(+1.42%)
Dec 03, 2019 14.34 14.38 14.08 14.30 9,508 -0.17(-1.15%)
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.