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, 2012 5.364 5.486 5.364 5.433 689 +0.05(+0.85%)
Nov 29, 2012 5.387 5.387 5.387 5.387 16,688 -0.08(-1.39%)
Nov 27, 2012 5.440 5.463 5.463 5.463 1,449 -0.04(-0.69%)
Nov 26, 2012 5.501 5.501 5.311 5.501 10,929 -0.00(-0.00%)
Nov 20, 2012 5.387 5.501 5.501 5.501 395 +0.14(+2.55%)
Nov 19, 2012 5.179 5.364 5.179 5.364 658 -0.01(-0.14%)
Nov 16, 2012 5.372 5.372 5.372 5.372 658 +0.00(+0.00%)
Nov 15, 2012 5.311 5.387 4.902 5.372 1,965 -0.02(-0.42%)
Nov 14, 2012 5.450 5.450 5.300 5.395 5,456 -0.06(-1.11%)
Nov 13, 2012 5.471 5.486 5.198 5.456 1,838 -0.03(-0.55%)
Nov 12, 2012 5.486 5.486 5.486 5.486 131 +0.03(+0.56%)
Nov 09, 2012 5.478 5.501 5.273 5.456 4,085 -0.05(-0.83%)
Nov 08, 2012 5.509 5.509 5.433 5.501 6,609 +0.00(+0.00%)
Nov 07, 2012 5.501 5.501 5.501 5.501 1,317 +0.00(+0.00%)
Nov 06, 2012 5.516 5.516 5.493 5.501 18,451 -0.15(-2.66%)
Nov 05, 2012 5.501 5.652 5.497 5.652 2,762 +0.12(+2.17%)
Nov 01, 2012 5.531 5.531 5.531 5.531 1,845 -0.05(-0.95%)
Oct 31, 2012 5.683 5.683 5.585 5.585 2,617 -0.11(-1.87%)
Oct 26, 2012 5.630 5.691 5.691 5.691 3,690 -0.07(-1.18%)
Oct 22, 2012 5.638 5.759 5.759 5.759 395 +0.17(+3.12%)
Oct 19, 2012 5.691 5.691 5.585 5.585 1,581 -0.11(-1.87%)
Oct 18, 2012 5.691 5.691 5.691 5.691 131 -0.13(-2.22%)
Oct 17, 2012 5.820 5.820 5.820 5.820 1,054 +0.02(+0.26%)
Oct 16, 2012 5.698 5.805 5.698 5.805 4,592 -0.04(-0.65%)
Oct 15, 2012 5.994 5.994 5.820 5.842 1,713 -0.06(-1.03%)
Oct 10, 2012 5.903 5.903 5.903 5.903 263 +0.06(+1.04%)
Oct 08, 2012 5.812 5.842 5.842 5.842 922 -0.01(-0.13%)
Oct 04, 2012 5.850 5.850 5.850 5.850 0 +0.08(+1.45%)
Oct 03, 2012 5.622 5.767 5.622 5.767 263 -0.21(-3.55%)
Oct 02, 2012 5.994 5.994 5.979 5.979 334 +0.39(+7.07%)
Oct 01, 2012 5.585 5.585 5.585 5.585 4,243 -0.18(-3.16%)
Sep 27, 2012 5.767 5.767 5.767 5.767 395 -0.11(-1.94%)
Sep 21, 2012 5.918 5.880 5.880 5.880 2,635 +0.11(+1.97%)
Sep 20, 2012 5.767 5.767 5.767 5.767 1,049 -0.00(-0.00%)
Sep 19, 2012 5.767 5.774 5.767 5.767 3,163 -0.18(-3.06%)
Sep 18, 2012 5.683 5.956 5.683 5.949 4,085 +0.41(+7.40%)
Sep 14, 2012 5.767 5.539 5.539 5.539 4,876 -0.27(-4.58%)
Sep 13, 2012 5.805 5.805 5.805 5.805 141 -0.08(-1.29%)
Sep 12, 2012 5.956 5.956 5.880 5.880 4,612 -0.08(-1.27%)
Sep 11, 2012 5.994 5.994 5.918 5.956 5,798 -0.05(-0.76%)
Sep 07, 2012 6.032 6.002 6.002 6.002 1,317 +0.00(+0.00%)
Sep 05, 2012 6.002 6.002 6.002 6.002 1,317 +0.01(+0.13%)
Sep 04, 2012 6.070 6.070 5.994 5.994 724 -0.01(-0.13%)
Aug 31, 2012 5.911 6.002 5.858 6.002 1,954 +0.14(+2.46%)
Aug 30, 2012 5.865 5.918 5.858 5.858 4,512 -0.05(-0.77%)
Aug 29, 2012 5.910 5.911 5.903 5.903 1,581 -0.02(-0.26%)
Aug 27, 2012 5.918 5.918 5.918 5.918 3,164 -0.07(-1.25%)
Aug 24, 2012 5.880 5.993 5.880 5.993 1,186 +0.12(+2.05%)
Aug 23, 2012 5.842 5.956 5.842 5.873 11,729 -0.07(-1.15%)
Aug 22, 2012 5.767 5.956 5.767 5.941 3,725 +0.07(+1.16%)
Aug 21, 2012 5.226 5.979 5.226 5.873 39,947 +0.68(+12.99%)
Aug 20, 2012 4.924 5.349 4.924 5.198 9,419 +0.29(+5.87%)
Aug 17, 2012 4.864 4.909 4.856 4.909 5,535 +0.09(+1.89%)
Aug 15, 2012 4.818 4.818 4.818 4.818 395 +0.00(+0.00%)
Aug 13, 2012 4.818 4.818 4.818 4.818 395 +0.08(+1.60%)
Aug 10, 2012 4.742 4.742 4.742 4.742 658 -0.04(-0.79%)
Aug 09, 2012 4.780 4.780 4.773 4.780 3,031 -0.14(-2.93%)
Aug 07, 2012 4.909 4.924 4.924 4.924 658 +0.17(+3.67%)
Aug 06, 2012 4.932 4.932 4.750 4.750 3,192 +0.39(+8.83%)
Aug 01, 2012 4.363 4.364 4.364 4.364 658 -0.54(-11.10%)
Jul 31, 2012 4.591 4.932 4.553 4.909 2,584 +0.50(+11.36%)
Jul 30, 2012 4.408 4.408 4.408 4.408 131 +0.05(+1.04%)
Jul 26, 2012 4.477 4.363 4.363 4.363 8,039 -0.17(-3.85%)
Jul 25, 2012 4.575 4.575 4.363 4.537 6,654 -0.02(-0.50%)
Jul 24, 2012 4.560 4.560 4.560 4.560 131 -0.18(-3.84%)
Jul 23, 2012 4.462 4.932 4.462 4.742 20,576 +0.23(+5.04%)
Jul 20, 2012 4.401 4.515 4.401 4.515 15,019 +0.18(+4.20%)
Jul 19, 2012 4.333 4.333 4.333 4.333 263 -0.01(-0.17%)
Jul 17, 2012 4.363 4.340 4.340 4.340 1,976 -0.21(-4.67%)
Jul 14, 2012 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 13, 2012 4.530 4.553 4.530 4.553 7,257 +0.19(+4.35%)
Jul 06, 2012 4.386 4.363 4.363 4.363 263 -0.08(-1.71%)
Jul 05, 2012 4.439 4.439 4.439 4.439 2,635 +0.09(+2.09%)
Jul 03, 2012 4.348 4.348 4.348 4.348 131 -0.05(-1.21%)
Jul 02, 2012 4.401 4.401 4.401 4.401 131 -0.14(-3.17%)
Jun 29, 2012 4.348 4.545 4.348 4.545 1,664 +0.20(+4.54%)
Jun 28, 2012 4.348 4.348 4.348 4.348 395 -0.20(-4.34%)
Jun 25, 2012 4.545 4.545 4.545 4.545 263 +0.00(+0.00%)
Jun 21, 2012 4.295 4.545 4.545 4.545 1,054 +0.22(+5.09%)
Jun 18, 2012 4.325 4.325 4.325 4.325 395 +0.04(+0.88%)
Jun 13, 2012 4.348 4.287 4.287 4.287 1,186 -0.04(-0.98%)
Jun 12, 2012 4.257 4.363 4.257 4.330 3,741 -0.03(-0.77%)
Jun 11, 2012 4.363 4.363 4.363 4.363 131 +0.05(+1.23%)
Jun 06, 2012 4.310 4.310 4.310 4.310 0 +0.00(+0.00%)
Jun 05, 2012 4.310 4.310 4.310 4.310 1,317 -0.23(-5.02%)
Jun 04, 2012 4.537 4.537 4.537 4.537 131 -0.02(-0.33%)
Jun 01, 2012 4.553 4.553 4.553 4.553 527 -0.04(-0.83%)
May 31, 2012 4.591 4.591 4.591 4.591 131 -0.01(-0.17%)
May 30, 2012 4.621 4.621 4.598 4.598 1,976 -0.18(-3.81%)
May 29, 2012 4.780 4.780 4.780 4.780 2,981 -0.11(-2.33%)
May 25, 2012 5.099 5.099 4.680 4.894 1,159 +0.18(+3.86%)
May 24, 2012 4.712 4.712 4.712 4.712 131 +0.01(+0.16%)
May 23, 2012 4.704 4.704 4.704 4.704 6,985 -0.01(-0.16%)
May 22, 2012 4.712 4.712 4.712 4.712 152 -0.11(-2.20%)
May 15, 2012 4.818 4.818 4.818 4.818 395 +0.04(+0.79%)
May 14, 2012 4.780 4.780 4.697 4.780 35,542 -0.01(-0.17%)
May 11, 2012 4.780 4.788 4.780 4.788 2,240 -0.04(-0.93%)
May 10, 2012 4.932 4.932 4.780 4.833 5,983 -0.10(-2.00%)
May 09, 2012 4.962 4.962 4.932 4.932 2,506 -0.08(-1.52%)
May 08, 2012 5.008 5.008 5.008 5.008 2,635 -0.18(-3.41%)
May 04, 2012 5.213 5.185 5.185 5.185 395 -0.03(-0.53%)
May 03, 2012 5.213 5.213 5.212 5.212 1,054 +0.20(+4.08%)
May 02, 2012 5.008 5.008 5.008 5.008 395 +0.07(+1.38%)
May 01, 2012 4.940 4.940 4.940 4.940 184 -0.27(-5.10%)
Apr 30, 2012 5.205 5.205 5.205 5.205 376 -0.01(-0.15%)
Apr 27, 2012 5.213 5.213 5.213 5.213 197 -0.10(-1.86%)
Apr 26, 2012 5.228 5.311 5.228 5.311 12,921 +0.04(+0.72%)
Apr 24, 2012 4.780 5.273 5.273 5.273 2,767 +0.49(+10.32%)
Apr 23, 2012 5.266 5.266 4.780 4.780 934 -0.04(-0.79%)
Apr 18, 2012 4.788 4.818 4.818 4.818 395 +0.04(+0.79%)
Apr 17, 2012 4.803 4.803 4.780 4.780 303 -0.08(-1.56%)
Apr 16, 2012 4.856 4.856 4.856 4.856 395 +0.04(+0.79%)
Apr 12, 2012 4.818 4.818 4.818 4.818 2,372 -0.04(-0.79%)
Apr 11, 2012 4.856 4.857 4.856 4.857 1,713 +0.00(+0.01%)
Apr 10, 2012 4.856 4.856 4.856 4.856 131 -0.15(-3.03%)
Apr 09, 2012 4.856 5.008 4.780 5.008 4,744 +0.00(+0.00%)
Apr 04, 2012 5.160 5.008 5.008 5.008 45,336 -0.23(-4.35%)
Apr 03, 2012 5.357 5.524 5.235 5.235 8,177 -0.12(-2.27%)
Apr 02, 2012 5.289 5.364 5.289 5.357 50,406 +0.05(+0.86%)
Mar 30, 2012 5.509 5.509 5.304 5.311 23,569 +0.07(+1.30%)
Mar 29, 2012 5.539 5.638 5.243 5.243 13,047 -0.07(-1.29%)
Mar 28, 2012 5.311 5.873 5.311 5.311 35,965 -0.02(-0.43%)
Mar 26, 2012 5.091 5.334 5.334 5.334 922 +0.13(+2.48%)
Mar 23, 2012 5.311 5.615 5.106 5.205 5,403 +0.16(+3.16%)
Mar 20, 2012 4.856 5.046 5.046 5.046 1,054 -0.07(-1.34%)
Mar 19, 2012 4.856 5.478 4.856 5.114 4,217 +0.26(+5.31%)
Mar 16, 2012 4.856 4.856 4.856 4.856 36,243 +0.00(+0.00%)
Mar 15, 2012 4.795 4.856 4.795 4.856 527 +0.07(+1.43%)
Mar 14, 2012 4.704 4.848 4.704 4.788 4,830 -0.29(-5.75%)
Mar 09, 2012 4.712 5.080 5.080 5.080 2,240 +0.25(+5.10%)
Mar 08, 2012 4.833 4.833 4.833 4.833 922 -0.02(-0.47%)
Mar 06, 2012 4.856 4.856 4.856 4.856 527 +0.00(+0.00%)
Mar 05, 2012 4.856 4.856 4.856 4.856 197 +0.04(+0.79%)
Mar 02, 2012 4.894 4.894 4.818 4.818 3,136 -0.08(-1.55%)
Mar 01, 2012 5.069 5.076 4.704 4.894 3,953 -0.17(-3.44%)
Feb 29, 2012 5.205 5.205 5.046 5.069 1,244 -0.12(-2.34%)
Feb 28, 2012 5.122 5.190 5.122 5.190 263 +0.07(+1.33%)
Feb 27, 2012 5.228 5.228 4.894 5.122 4,123 -0.34(-6.25%)
Feb 24, 2012 4.735 5.463 4.735 5.463 4,849 +0.80(+17.07%)
Feb 16, 2012 4.598 4.666 4.666 4.666 11,861 -0.04(-0.81%)
Feb 15, 2012 4.674 4.704 4.674 4.704 13,560 +0.02(+0.48%)
Feb 13, 2012 5.501 4.682 4.682 4.682 3,953 -0.96(-16.96%)
Feb 09, 2012 4.439 5.638 5.638 5.638 4,480 +1.62(+40.19%)
Feb 08, 2012 4.021 4.021 4.021 4.021 263 -0.11(-2.75%)
Feb 06, 2012 4.135 4.135 4.135 4.135 1,449 +0.00(+0.00%)
Feb 03, 2012 4.135 4.135 4.120 4.135 1,976 +0.05(+1.30%)
Jan 31, 2012 4.082 4.082 4.082 4.082 263 +0.29(+7.60%)
Jan 26, 2012 3.794 3.794 3.794 3.794 0 -0.04(-0.99%)
Jan 24, 2012 3.832 3.832 3.832 3.832 0 +0.03(+0.80%)
Jan 23, 2012 3.817 3.817 3.801 3.801 263 -0.11(-2.91%)
Jan 18, 2012 3.801 3.915 3.915 3.915 2,635 -0.11(-2.64%)
Jan 17, 2012 3.991 4.021 3.991 4.021 527 +0.23(+6.00%)
Jan 13, 2012 3.794 3.794 3.794 3.794 135 -0.27(-6.54%)
Jan 11, 2012 3.832 4.059 4.059 4.059 1,976 +0.18(+4.70%)
Jan 10, 2012 3.908 3.984 3.877 3.877 922 -0.21(-5.19%)
Jan 09, 2012 4.090 4.090 4.090 4.090 263 +0.08(+1.89%)
Jan 06, 2012 4.014 4.014 4.014 4.014 131 +0.13(+3.32%)
Jan 04, 2012 3.885 3.885 3.885 3.885 790 -0.23(-5.54%)
Dec 30, 2011 4.128 4.128 4.112 4.112 330 +0.18(+4.63%)
Dec 29, 2011 3.855 3.930 3.855 3.930 790 -0.13(-3.21%)
Dec 28, 2011 3.794 4.061 3.786 4.061 3,769 +0.23(+5.98%)
Dec 23, 2011 3.832 3.832 3.832 3.832 0 -0.09(-2.32%)
Dec 21, 2011 4.249 4.249 3.870 3.923 1,713 -0.11(-2.82%)
Dec 20, 2011 4.462 4.462 3.892 4.037 5,431 +0.05(+1.33%)
Dec 16, 2011 3.984 3.984 3.984 3.984 0 +0.19(+5.00%)
Dec 15, 2011 3.794 3.817 3.794 3.794 790 +0.11(+3.09%)
Dec 13, 2011 3.680 3.680 3.680 3.680 0 -0.30(-7.62%)
Dec 09, 2011 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
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.