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 (%)
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%)
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%)
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.