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, 2020 12.10 12.10 11.62 11.83 9,642 -0.22(-1.85%)
Nov 27, 2020 12.40 12.40 11.97 12.06 12,857 -0.58(-4.62%)
Nov 25, 2020 12.87 13.11 12.56 12.64 5,554 -0.19(-1.51%)
Nov 24, 2020 12.58 12.98 12.46 12.83 24,064 +0.52(+4.26%)
Nov 23, 2020 12.25 12.41 12.13 12.31 10,704 +0.15(+1.20%)
Nov 20, 2020 12.16 12.18 11.79 12.16 6,788 -0.18(-1.50%)
Nov 19, 2020 12.23 12.35 11.35 12.35 12,892 +0.12(+0.95%)
Nov 18, 2020 12.57 12.63 12.23 12.23 12,711 -0.15(-1.18%)
Nov 17, 2020 12.25 13.12 12.09 12.38 22,034 +0.14(+1.11%)
Nov 16, 2020 12.11 12.30 12.01 12.24 22,582 +0.34(+2.86%)
Nov 13, 2020 11.81 12.04 11.76 11.90 16,251 +0.23(+2.00%)
Nov 12, 2020 11.90 11.90 11.44 11.67 7,487 -0.46(-3.77%)
Nov 11, 2020 11.89 12.12 11.71 12.12 9,788 +0.35(+2.97%)
Nov 10, 2020 11.44 12.01 11.44 11.77 28,245 +0.46(+4.04%)
Nov 09, 2020 11.18 11.76 11.08 11.32 33,567 +0.64(+6.01%)
Nov 06, 2020 10.87 10.87 10.67 10.67 11,828 -0.04(-0.36%)
Nov 05, 2020 10.66 10.86 10.14 10.71 12,049 +0.18(+1.76%)
Nov 04, 2020 10.29 10.64 10.29 10.53 4,379 -0.03(-0.28%)
Nov 03, 2020 9.994 10.58 9.994 10.56 16,502 +0.69(+6.99%)
Nov 02, 2020 9.887 9.887 9.673 9.868 5,067 +0.21(+2.22%)
Oct 30, 2020 9.625 10.15 9.401 9.654 9,771 -0.24(-2.46%)
Oct 29, 2020 9.756 9.955 9.445 9.897 10,376 +0.12(+1.19%)
Oct 28, 2020 10.00 10.44 9.722 9.780 11,633 -0.36(-3.55%)
Oct 27, 2020 10.15 10.43 10.14 10.14 3,311 -0.18(-1.79%)
Oct 26, 2020 10.34 10.45 10.04 10.32 20,952 -0.15(-1.39%)
Oct 23, 2020 10.35 10.59 10.35 10.47 7,817 +0.05(+0.47%)
Oct 22, 2020 10.49 10.49 10.42 10.42 10,833 -0.05(-0.46%)
Oct 21, 2020 10.45 10.51 10.42 10.47 4,977 -0.02(-0.19%)
Oct 20, 2020 10.38 10.49 10.32 10.49 3,406 +0.17(+1.60%)
Oct 19, 2020 10.43 10.43 10.31 10.32 8,769 -0.10(-0.93%)
Oct 16, 2020 10.40 10.48 10.24 10.42 7,200 -0.05(-0.46%)
Oct 15, 2020 10.23 10.48 10.23 10.47 14,985 +0.16(+1.51%)
Oct 14, 2020 10.40 10.55 10.16 10.31 8,013 +0.00(+0.00%)
Oct 13, 2020 10.19 10.54 10.07 10.31 41,521 +0.12(+1.14%)
Oct 12, 2020 10.00 10.29 10.00 10.20 8,805 +0.24(+2.44%)
Oct 09, 2020 9.848 9.965 9.805 9.955 19,440 +0.22(+2.30%)
Oct 08, 2020 9.722 9.868 9.712 9.732 14,850 +0.01(+0.10%)
Oct 07, 2020 9.673 9.868 9.635 9.722 17,303 +0.19(+2.04%)
Oct 06, 2020 9.664 9.863 9.527 9.527 12,607 -0.08(-0.81%)
Oct 05, 2020 9.275 9.615 9.139 9.605 12,908 +0.33(+3.56%)
Oct 02, 2020 9.022 9.314 8.993 9.275 5,554 +0.08(+0.85%)
Oct 01, 2020 9.061 9.518 9.022 9.197 17,433 -0.18(-1.97%)
Sep 30, 2020 9.362 9.459 9.260 9.382 8,955 -0.03(-0.31%)
Sep 29, 2020 9.085 9.545 8.941 9.411 13,010 +0.49(+5.48%)
Sep 28, 2020 8.740 9.104 8.663 8.922 21,380 +0.24(+2.76%)
Sep 25, 2020 8.874 9.200 8.682 8.682 17,739 +0.03(+0.33%)
Sep 24, 2020 8.975 8.975 8.654 8.654 12,313 -0.11(-1.20%)
Sep 23, 2020 9.210 9.344 8.721 8.759 18,079 -0.61(-6.54%)
Sep 22, 2020 9.123 9.507 8.865 9.372 17,165 +0.40(+4.49%)
Sep 21, 2020 9.286 9.372 8.922 8.970 30,349 -0.55(-5.74%)
Sep 18, 2020 9.765 9.765 8.912 9.516 50,504 -0.16(-1.68%)
Sep 17, 2020 9.420 9.679 9.344 9.679 14,888 +0.19(+2.02%)
Sep 16, 2020 9.296 9.516 9.104 9.487 14,852 +0.27(+2.91%)
Sep 15, 2020 9.315 9.478 8.912 9.219 20,377 -0.11(-1.13%)
Sep 14, 2020 9.334 9.396 9.142 9.325 10,269 +0.17(+1.88%)
Sep 11, 2020 9.650 9.650 9.152 9.152 7,304 -0.50(-5.16%)
Sep 10, 2020 9.411 9.660 9.411 9.650 9,170 +0.24(+2.55%)
Sep 09, 2020 9.593 9.593 9.344 9.411 14,843 -0.02(-0.20%)
Sep 08, 2020 9.622 9.679 9.190 9.430 18,870 -0.40(-4.09%)
Sep 04, 2020 9.468 9.832 9.315 9.832 8,347 +0.48(+5.12%)
Sep 03, 2020 9.670 9.693 9.205 9.353 10,015 -0.39(-4.03%)
Sep 02, 2020 9.679 9.746 9.583 9.746 34,873 +0.04(+0.39%)
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.