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, 2015 10.77 10.77 10.50 10.64 563 +0.14(+1.33%)
Jul 30, 2015 10.50 10.50 10.50 10.50 163 -0.04(-0.38%)
Jul 28, 2015 10.54 10.54 10.54 10.54 100 -0.11(-1.03%)
Jul 27, 2015 10.65 10.71 10.61 10.65 1,796 -0.13(-1.22%)
Jul 24, 2015 10.73 10.80 10.65 10.78 7,982 -0.02(-0.17%)
Jul 23, 2015 10.77 10.80 10.77 10.80 630 -0.01(-0.14%)
Jul 22, 2015 10.68 10.85 10.66 10.81 23,609 +0.28(+2.61%)
Jul 21, 2015 10.60 10.90 10.54 10.54 9,409 -0.18(-1.63%)
Jul 20, 2015 10.71 10.90 10.71 10.71 2,153 +0.02(+0.14%)
Jul 16, 2015 10.70 10.70 10.70 10.70 108 +0.10(+0.94%)
Jul 15, 2015 10.75 10.89 10.60 10.60 1,598 -0.36(-3.28%)
Jul 13, 2015 10.96 10.96 10.96 10.96 200 +0.32(+3.01%)
Jul 10, 2015 10.64 10.64 10.64 10.64 318 +0.22(+2.11%)
Jul 09, 2015 10.43 10.43 10.40 10.42 1,968 -0.10(-0.95%)
Jul 08, 2015 10.45 10.52 10.45 10.52 2,166 +0.02(+0.19%)
Jul 07, 2015 10.40 10.50 10.40 10.50 500 +0.16(+1.55%)
Jul 06, 2015 10.34 10.34 10.34 10.34 219 -0.19(-1.80%)
Jul 02, 2015 10.61 10.53 10.53 10.53 24,800 -0.07(-0.66%)
Jul 01, 2015 10.60 10.60 10.60 10.60 188 +0.07(+0.66%)
Jun 30, 2015 10.80 10.80 10.53 10.53 2,876 -0.03(-0.28%)
Jun 29, 2015 10.80 10.80 10.56 10.56 1,457 -0.33(-3.03%)
Jun 26, 2015 10.90 10.90 10.85 10.89 832 +0.36(+3.42%)
Jun 25, 2015 10.90 10.90 10.53 10.53 1,378 -0.10(-0.94%)
Jun 24, 2015 10.12 10.90 10.12 10.63 3,002 +0.27(+2.61%)
Jun 23, 2015 10.75 10.79 10.34 10.36 10,897 -0.40(-3.72%)
Jun 22, 2015 10.49 10.80 10.49 10.76 3,047 +0.56(+5.49%)
Jun 19, 2015 10.87 10.95 10.20 10.20 31,979 -0.70(-6.42%)
Jun 18, 2015 10.90 10.92 10.86 10.90 25,715 +0.00(+0.00%)
Jun 17, 2015 10.89 10.95 10.89 10.90 6,816 +0.00(+0.00%)
Jun 16, 2015 10.85 10.93 10.85 10.90 11,631 +0.00(+0.00%)
Jun 15, 2015 11.00 11.00 10.77 10.90 21,354 -0.30(-2.68%)
Jun 12, 2015 10.72 11.40 10.58 11.20 3,482 +0.20(+1.82%)
Jun 11, 2015 11.35 11.35 11.00 11.00 2,141 +0.10(+0.92%)
Jun 10, 2015 10.49 11.18 10.48 10.90 3,400 +0.46(+4.41%)
Jun 09, 2015 10.49 10.65 10.40 10.44 7,683 +0.09(+0.87%)
Jun 08, 2015 10.50 10.50 10.20 10.35 13,763 -0.62(-5.65%)
Jun 05, 2015 10.99 11.03 10.97 10.97 1,017 -0.00(-0.00%)
Jun 04, 2015 11.08 11.10 10.97 10.97 1,610 -0.27(-2.40%)
Jun 02, 2015 11.31 11.24 11.24 11.24 3,500 -0.01(-0.09%)
Jun 01, 2015 11.25 11.25 11.25 11.25 540 -0.30(-2.60%)
May 29, 2015 11.55 11.55 11.55 11.55 456 +0.00(+0.00%)
May 28, 2015 11.18 11.55 11.18 11.55 1,075 +0.50(+4.52%)
May 27, 2015 11.10 11.34 11.05 11.05 993 +0.00(+0.00%)
May 26, 2015 11.06 11.06 11.05 11.05 400 -0.20(-1.78%)
May 22, 2015 11.25 11.25 11.25 11.25 1,300 +0.25(+2.27%)
May 21, 2015 11.10 11.10 11.00 11.00 726 +0.00(+0.00%)
May 20, 2015 11.00 11.00 11.00 11.00 1,806 -0.15(-1.35%)
May 19, 2015 11.19 11.19 11.15 11.15 1,603 +0.00(+0.00%)
May 18, 2015 11.15 11.20 11.15 11.15 426 -0.05(-0.45%)
May 15, 2015 11.20 11.20 11.20 11.20 100 -0.06(-0.53%)
May 14, 2015 11.62 11.62 11.20 11.26 400 -0.07(-0.62%)
May 13, 2015 11.35 11.37 11.30 11.33 9,172 -0.03(-0.26%)
May 12, 2015 11.45 11.50 11.35 11.36 4,549 -0.28(-2.41%)
May 11, 2015 11.48 11.64 11.48 11.64 1,540 +0.07(+0.61%)
May 08, 2015 11.57 11.57 11.57 11.57 100 +0.02(+0.17%)
May 07, 2015 11.41 11.55 11.41 11.55 202 -0.05(-0.43%)
May 06, 2015 11.34 12.25 11.34 11.60 8,114 +0.25(+2.20%)
May 05, 2015 11.27 11.35 11.27 11.35 3,146 +0.15(+1.34%)
May 04, 2015 11.20 11.20 11.20 11.20 604 +0.05(+0.45%)
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.