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 (%)
Aug 31, 2015 8.549 8.549 8.428 8.428 2,034 +0.02(+0.29%)
Aug 28, 2015 8.428 8.464 8.404 8.404 3,270 -0.02(-0.29%)
Aug 27, 2015 8.517 8.517 8.428 8.428 5,606 +0.00(+0.00%)
Aug 26, 2015 8.549 8.549 8.428 8.428 7,094 +0.00(+0.00%)
Aug 25, 2015 8.669 8.669 8.428 8.428 6,724 +0.39(+4.90%)
Aug 24, 2015 8.035 8.035 8.035 8.035 746 -0.39(-4.67%)
Aug 21, 2015 8.428 8.432 8.428 8.428 6,221 +0.00(+0.00%)
Aug 20, 2015 8.428 8.428 8.428 8.428 137 -0.01(-0.10%)
Aug 18, 2015 8.444 8.436 8.436 8.436 622 -0.19(-2.20%)
Aug 14, 2015 8.541 8.626 8.626 8.626 188 +0.08(+0.91%)
Aug 13, 2015 8.549 8.549 8.549 8.549 505 +0.00(+0.00%)
Aug 12, 2015 8.509 8.597 8.509 8.549 2,616 +0.04(+0.47%)
Aug 11, 2015 8.509 8.509 8.509 8.509 443 -0.15(-1.72%)
Aug 10, 2015 8.533 8.757 8.533 8.657 4,043 +0.11(+1.27%)
Aug 07, 2015 8.549 8.549 8.549 8.549 124 +0.04(+0.47%)
Aug 06, 2015 8.629 8.629 8.509 8.509 7,129 -0.11(-1.30%)
Aug 05, 2015 8.669 8.669 8.027 8.621 435,434 +0.15(+1.80%)
Aug 04, 2015 8.501 8.509 8.468 8.468 2,181 -0.04(-0.47%)
Aug 03, 2015 8.509 8.537 8.509 8.509 2,872 -0.03(-0.38%)
Jul 31, 2015 8.645 8.645 8.428 8.541 701 +0.11(+1.33%)
Jul 30, 2015 8.428 8.428 8.428 8.428 203 -0.03(-0.38%)
Jul 28, 2015 8.460 8.460 8.460 8.460 124 -0.09(-1.03%)
Jul 27, 2015 8.549 8.597 8.517 8.549 2,237 -0.11(-1.22%)
Jul 24, 2015 8.613 8.669 8.549 8.654 9,944 -0.01(-0.17%)
Jul 23, 2015 8.645 8.669 8.645 8.669 784 -0.01(-0.14%)
Jul 22, 2015 8.573 8.709 8.557 8.681 29,412 +0.22(+2.61%)
Jul 21, 2015 8.509 8.749 8.460 8.460 11,721 -0.14(-1.63%)
Jul 20, 2015 8.597 8.749 8.597 8.601 2,682 +0.01(+0.14%)
Jul 16, 2015 8.589 8.589 8.589 8.589 134 +0.08(+0.94%)
Jul 15, 2015 8.629 8.743 8.509 8.509 1,990 -0.29(-3.28%)
Jul 13, 2015 8.798 8.798 8.798 8.798 249 +0.26(+3.01%)
Jul 10, 2015 8.541 8.541 8.541 8.541 396 +0.18(+2.11%)
Jul 09, 2015 8.372 8.372 8.348 8.364 2,451 -0.08(-0.95%)
Jul 08, 2015 8.388 8.444 8.388 8.444 2,698 +0.02(+0.19%)
Jul 07, 2015 8.348 8.428 8.348 8.428 622 +0.13(+1.55%)
Jul 06, 2015 8.300 8.300 8.300 8.300 272 -0.15(-1.80%)
Jul 02, 2015 8.517 8.452 8.452 8.452 30,895 -0.06(-0.66%)
Jul 01, 2015 8.509 8.509 8.509 8.509 234 +0.06(+0.66%)
Jun 30, 2015 8.669 8.669 8.452 8.452 3,582 -0.02(-0.28%)
Jun 29, 2015 8.669 8.669 8.476 8.476 1,815 -0.26(-3.03%)
Jun 26, 2015 8.749 8.749 8.709 8.741 1,036 +0.29(+3.42%)
Jun 25, 2015 8.749 8.749 8.452 8.452 1,716 -0.08(-0.94%)
Jun 24, 2015 8.123 8.749 8.123 8.533 3,739 +0.22(+2.61%)
Jun 23, 2015 8.629 8.661 8.300 8.316 13,575 -0.26(-3.04%)
Jun 22, 2015 8.362 8.609 8.362 8.577 3,822 +0.45(+5.49%)
Jun 19, 2015 8.664 8.728 8.130 8.130 40,119 -0.56(-6.42%)
Jun 18, 2015 8.688 8.704 8.656 8.688 32,260 +0.00(+0.00%)
Jun 17, 2015 8.683 8.728 8.680 8.688 8,551 +0.00(+0.00%)
Jun 16, 2015 8.649 8.712 8.649 8.688 14,591 +0.00(+0.00%)
Jun 15, 2015 8.768 8.768 8.585 8.688 26,789 -0.24(-2.68%)
Jun 12, 2015 8.545 9.087 8.433 8.928 4,368 +0.16(+1.82%)
Jun 11, 2015 9.047 9.047 8.768 8.768 2,685 +0.08(+0.92%)
Jun 10, 2015 8.362 8.913 8.354 8.688 4,265 +0.37(+4.41%)
Jun 09, 2015 8.362 8.489 8.290 8.322 9,638 +0.07(+0.87%)
Jun 08, 2015 8.369 8.370 8.130 8.250 17,266 -0.49(-5.65%)
Jun 05, 2015 8.760 8.792 8.744 8.744 1,275 -0.00(-0.00%)
Jun 04, 2015 8.831 8.850 8.744 8.744 2,019 -0.22(-2.40%)
Jun 02, 2015 9.015 8.959 8.959 8.959 4,390 -0.01(-0.09%)
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.