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, 2017 11.43 11.43 11.26 11.33 7,910 -0.10(-0.89%)
Feb 27, 2017 11.43 11.43 11.28 11.43 1,102 +0.09(+0.82%)
Feb 24, 2017 11.40 11.43 11.26 11.33 22,843 -0.09(-0.81%)
Feb 23, 2017 11.30 11.43 11.27 11.43 8,067 +0.00(+0.00%)
Feb 21, 2017 11.43 11.43 11.43 3 -0.07(-0.61%)
Feb 16, 2017 11.50 11.50 11.50 0 -0.05(-0.42%)
Feb 15, 2017 11.54 11.67 11.47 11.55 4,002 -0.12(-1.02%)
Feb 14, 2017 11.66 11.66 11.64 11.66 389 +0.01(+0.07%)
Feb 13, 2017 11.60 11.66 11.55 11.66 2,363 +0.06(+0.51%)
Feb 10, 2017 11.64 11.64 11.56 11.60 5,688 +0.04(+0.37%)
Feb 09, 2017 11.55 11.55 11.51 11.55 6,876 +0.04(+0.37%)
Feb 08, 2017 11.51 11.56 11.51 11.51 5,429 +0.08(+0.74%)
Feb 07, 2017 11.40 11.50 11.33 11.43 29,269 +0.18(+1.60%)
Feb 06, 2017 11.13 11.25 11.13 11.25 9,036 +0.08(+0.74%)
Feb 03, 2017 11.17 11.20 11.09 11.16 12,646 +0.00(+0.00%)
Feb 02, 2017 11.00 11.16 10.86 11.16 4,227 +0.18(+1.62%)
Feb 01, 2017 10.94 11.00 10.88 10.99 4,143 -0.14(-1.29%)
Jan 31, 2017 11.23 11.26 11.13 11.13 4,253 -0.10(-0.90%)
Jan 30, 2017 11.27 11.31 11.06 11.23 9,851 -0.07(-0.60%)
Jan 27, 2017 11.30 11.30 11.28 11.30 1,559 +0.08(+0.68%)
Jan 26, 2017 11.19 11.29 11.19 11.22 3,405 -0.03(-0.23%)
Jan 25, 2017 11.20 11.30 11.07 11.25 24,076 +0.08(+0.68%)
Jan 24, 2017 11.26 11.26 11.13 11.17 25,286 +0.04(+0.38%)
Jan 23, 2017 11.11 11.16 11.05 11.13 4,306 +0.00(+0.00%)
Jan 20, 2017 11.22 11.42 11.09 11.13 38,326 -0.13(-1.13%)
Jan 19, 2017 11.37 11.37 11.05 11.26 9,087 -0.11(-0.97%)
Jan 18, 2017 11.21 11.37 11.05 11.37 6,836 +0.16(+1.44%)
Jan 17, 2017 11.00 11.21 11.00 11.21 1,963 -0.01(-0.08%)
Jan 13, 2017 11.22 11.22 11.22 0 +0.03(+0.26%)
Jan 12, 2017 11.19 11.19 11.19 11.19 154 +0.17(+1.58%)
Jan 11, 2017 11.20 11.20 11.00 11.01 3,984 -0.17(-1.50%)
Jan 10, 2017 11.19 11.19 11.09 11.18 1,385 +0.03(+0.29%)
Jan 09, 2017 11.21 11.22 11.00 11.15 4,347 +0.14(+1.23%)
Jan 06, 2017 11.02 11.22 10.82 11.01 9,304 -0.25(-2.18%)
Jan 05, 2017 11.00 11.30 10.83 11.26 10,730 +0.03(+0.23%)
Jan 04, 2017 11.34 11.42 11.22 11.23 12,695 -0.18(-1.56%)
Jan 03, 2017 11.42 11.42 11.23 11.41 5,943 +0.01(+0.07%)
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%)
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.