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 (%)
Jul 31, 2014 9.360 9.360 9.320 9.320 1,717 -0.04(-0.42%)
Jul 30, 2014 9.360 9.360 9.360 9.360 6,498 -0.16(-1.64%)
Jul 29, 2014 9.516 9.516 9.515 9.515 638 -0.00(-0.01%)
Jul 28, 2014 9.516 9.555 9.438 9.516 9,458 -0.27(-2.80%)
Jul 24, 2014 9.790 9.790 9.790 9.790 127 +0.00(+0.00%)
Jul 22, 2014 9.767 9.790 9.790 9.790 8 -0.08(-0.79%)
Jul 21, 2014 9.978 9.981 9.861 9.868 1,693 +0.08(+0.79%)
Jul 18, 2014 9.790 9.790 9.790 9.790 23,690 -0.56(-5.38%)
Jul 17, 2014 10.57 10.57 10.35 10.35 611 +0.10(+0.95%)
Jul 15, 2014 10.21 10.25 10.25 10.25 79 -0.28(-2.70%)
Jul 10, 2014 10.53 10.53 10.53 10.53 12 +0.86(+8.86%)
Jul 09, 2014 10.73 10.73 9.602 9.677 2,174 +0.24(+2.53%)
Jul 07, 2014 9.438 9.438 9.438 9.438 127 -0.94(-9.06%)
Jul 03, 2014 10.38 10.38 10.38 10.38 510 +0.24(+2.32%)
Jul 01, 2014 10.22 10.14 10.14 10.14 48 +0.08(+0.77%)
Jun 30, 2014 10.14 10.44 9.498 10.06 1,447 +0.58(+6.09%)
Jun 27, 2014 9.487 9.487 9.487 9.487 1,746 -0.21(-2.20%)
Jun 26, 2014 9.701 9.701 9.701 9.701 651 -0.48(-4.72%)
Jun 25, 2014 10.51 10.51 10.18 10.18 1,827 -0.37(-3.55%)
Jun 20, 2014 9.753 10.56 10.56 10.56 94 +0.59(+5.87%)
Jun 17, 2014 9.487 9.971 9.971 9.971 1,538 +0.44(+4.58%)
Jun 16, 2014 8.980 9.706 8.855 9.534 3,056 -0.30(-3.02%)
Jun 10, 2014 9.831 9.831 9.831 9.831 3 +0.34(+3.53%)
Jun 06, 2014 9.495 9.495 9.495 9.495 512 +0.00(+0.00%)
Jun 02, 2014 9.495 9.495 9.495 9.495 0 +0.17(+1.84%)
May 30, 2014 9.324 9.324 9.324 9.324 267 +0.00(+0.00%)
May 27, 2014 9.363 9.324 9.324 9.324 7,818 -0.12(-1.24%)
May 23, 2014 9.370 9.441 9.441 9.441 4,357 -0.12(-1.22%)
May 19, 2014 9.558 9.558 9.558 9.558 1 -0.09(-0.89%)
May 13, 2014 9.644 9.644 9.644 9.644 0 -0.26(-2.60%)
May 12, 2014 9.948 9.968 9.900 9.901 2,040 -0.22(-2.16%)
May 09, 2014 9.753 10.12 9.620 10.12 544 +0.37(+3.76%)
May 08, 2014 9.753 9.792 9.542 9.753 1,443 +0.15(+1.54%)
May 06, 2014 9.558 9.604 9.604 9.604 51,780 -0.05(-0.57%)
May 05, 2014 9.620 9.753 9.565 9.659 5,867 +0.02(+0.24%)
May 02, 2014 9.667 9.753 9.417 9.636 2,682 -0.06(-0.63%)
May 01, 2014 9.370 10.13 9.370 9.696 1,663 -0.45(-4.40%)
Apr 29, 2014 10.14 10.14 10.14 10.14 3 -0.39(-3.70%)
Apr 28, 2014 10.72 10.73 10.52 10.53 4,179 +0.66(+6.72%)
Apr 22, 2014 9.714 9.870 9.870 9.870 2,050 +0.02(+0.16%)
Apr 21, 2014 9.854 9.854 9.503 9.854 7,264 +0.00(+0.00%)
Apr 16, 2014 9.363 9.854 9.854 9.854 32,299 +0.34(+3.52%)
Apr 15, 2014 9.366 9.519 9.113 9.519 18,570 +0.04(+0.45%)
Apr 14, 2014 9.667 10.34 9.363 9.476 40,544 -0.93(-8.96%)
Apr 11, 2014 10.62 10.65 9.519 10.41 4,865 +0.02(+0.15%)
Apr 09, 2014 10.19 10.39 10.39 10.39 1,538 +0.91(+9.63%)
Apr 08, 2014 9.480 9.480 9.480 9.480 497 -1.35(-12.46%)
Apr 04, 2014 10.53 10.83 10.83 10.83 29 +0.13(+1.24%)
Apr 03, 2014 10.65 10.70 10.65 10.70 357 +0.16(+1.56%)
Apr 02, 2014 9.916 11.07 9.916 10.53 2,474 +0.66(+6.63%)
Apr 01, 2014 10.10 10.10 9.877 9.877 515 +0.09(+0.96%)
Mar 31, 2014 10.86 11.00 9.768 9.784 10,454 -0.75(-7.11%)
Mar 28, 2014 10.92 10.92 10.53 10.53 2,540 -0.18(-1.68%)
Mar 27, 2014 10.49 11.71 10.47 10.71 11,645 +0.62(+6.16%)
Mar 26, 2014 10.10 10.11 10.09 10.09 1,834 +0.30(+3.02%)
Mar 25, 2014 9.795 9.795 9.795 9.795 144 +0.18(+1.86%)
Mar 24, 2014 10.42 10.46 9.616 9.616 3,663 -0.84(-8.03%)
Mar 21, 2014 10.46 10.46 10.46 10.46 320 -0.19(-1.83%)
Mar 20, 2014 10.48 10.65 10.30 10.65 8,797 +0.35(+3.40%)
Mar 19, 2014 10.18 10.74 10.14 10.30 6,928 +0.23(+2.32%)
Mar 18, 2014 10.07 10.07 10.07 10.07 412 +0.00(+0.00%)
Mar 17, 2014 9.468 10.18 9.445 10.07 5,721 +0.56(+5.89%)
Mar 14, 2014 9.492 9.507 9.484 9.507 2,222 +0.18(+1.92%)
Mar 13, 2014 9.344 9.344 9.321 9.329 1,159 -0.02(-0.17%)
Mar 12, 2014 9.399 9.399 9.336 9.344 2,302 +0.00(+0.00%)
Mar 11, 2014 9.329 9.515 9.251 9.344 438,527 +0.13(+1.43%)
Mar 10, 2014 9.212 9.212 9.212 9.212 5,696 -0.12(-1.25%)
Mar 07, 2014 9.305 9.328 9.266 9.328 4,888 +0.04(+0.42%)
Mar 05, 2014 9.290 9.290 9.290 9.290 57 +0.00(+0.00%)
Mar 04, 2014 9.212 9.290 9.212 9.290 6,655 +0.08(+0.84%)
Mar 03, 2014 9.266 9.406 9.212 9.212 15,266 -0.04(-0.42%)
Feb 28, 2014 9.290 9.290 9.251 9.251 560 +0.00(+0.00%)
Feb 26, 2014 9.251 9.251 9.251 9.251 771 -0.04(-0.42%)
Feb 24, 2014 9.290 9.290 9.290 9.290 45 -0.04(-0.42%)
Feb 21, 2014 9.328 9.329 9.328 9.329 2,345 -0.07(-0.74%)
Feb 20, 2014 9.399 9.399 9.399 9.399 450 +0.01(+0.12%)
Feb 19, 2014 9.406 9.484 9.367 9.387 22,498 +0.04(+0.46%)
Feb 18, 2014 9.056 9.484 9.056 9.344 24,711 +0.33(+3.71%)
Feb 14, 2014 8.862 9.010 9.010 9.010 1,543 -0.12(-1.36%)
Feb 13, 2014 8.644 9.243 8.644 9.134 40,051 +0.58(+6.82%)
Feb 11, 2014 8.551 8.551 8.551 8.551 1 +0.12(+1.38%)
Feb 10, 2014 8.357 8.435 8.271 8.435 2,703 +0.22(+2.65%)
Feb 05, 2014 8.380 8.217 8.217 8.217 109 -0.22(-2.58%)
Feb 04, 2014 8.434 8.434 8.434 8.434 1,408 +0.00(+0.00%)
Feb 03, 2014 8.434 8.434 8.434 8.434 297 +0.08(+0.93%)
Jan 31, 2014 8.435 8.435 8.357 8.357 1,237 +0.08(+0.94%)
Jan 30, 2014 8.108 8.435 8.108 8.279 235,230 +0.31(+3.90%)
Jan 29, 2014 8.435 8.435 7.852 7.968 119,708 -0.47(-5.62%)
Jan 23, 2014 8.442 8.442 8.442 8.442 0 +0.01(+0.09%)
Jan 22, 2014 8.435 8.435 8.435 8.435 128 -0.16(-1.81%)
Jan 17, 2014 8.590 8.590 8.590 8.590 0 +0.04(+0.45%)
Jan 14, 2014 8.551 8.551 8.551 8.551 0 -0.40(-4.51%)
Jan 13, 2014 8.955 8.955 8.955 8.955 2,423 +0.88(+10.88%)
Jan 09, 2014 8.077 8.077 8.077 8.077 1 +0.03(+0.39%)
Jan 08, 2014 7.890 8.046 7.890 8.046 15,698 +0.27(+3.50%)
Jan 07, 2014 7.789 7.789 7.758 7.774 10,419 -0.04(-0.50%)
Jan 06, 2014 7.774 7.852 7.735 7.813 15,436 +0.08(+1.01%)
Jan 03, 2014 7.696 7.774 7.696 7.735 37,136 +0.07(+0.91%)
Jan 02, 2014 7.696 7.696 7.665 7.665 1,333 -0.03(-0.40%)
Dec 31, 2013 7.587 7.696 7.696 7.696 9,004 +0.05(+0.61%)
Dec 30, 2013 7.712 7.712 7.618 7.649 2,068 -0.05(-0.61%)
Dec 27, 2013 7.696 7.696 7.696 7.696 360 +0.00(+0.00%)
Dec 26, 2013 7.696 7.696 7.696 7.696 129 +0.04(+0.51%)
Dec 24, 2013 7.619 7.696 7.619 7.657 2,844 -0.05(-0.62%)
Dec 23, 2013 7.541 7.735 7.503 7.705 9,968 +0.20(+2.70%)
Dec 20, 2013 7.502 7.580 7.502 7.502 1,700 -0.04(-0.51%)
Dec 19, 2013 7.549 7.549 7.464 7.541 2,068 +0.08(+1.04%)
Dec 18, 2013 7.533 7.657 7.448 7.464 5,622 +0.00(+0.00%)
Dec 17, 2013 7.479 7.489 7.309 7.464 8,950 -0.02(-0.21%)
Dec 16, 2013 7.541 7.843 7.379 7.479 13,477 +0.13(+1.79%)
Dec 13, 2013 7.348 7.348 7.340 7.348 6,150 +0.08(+1.06%)
Dec 11, 2013 7.270 7.270 7.270 7.270 0 +0.08(+1.08%)
Dec 10, 2013 7.193 7.193 7.193 7.193 387 -0.04(-0.53%)
Dec 06, 2013 7.232 7.232 7.232 7.232 2 -0.02(-0.21%)
Dec 05, 2013 7.147 7.247 7.147 7.247 0 +0.17(+2.40%)
Dec 04, 2013 7.077 7.077 7.077 7.077 0 -0.12(-1.61%)
Dec 03, 2013 7.154 7.193 7.154 7.193 0 -0.05(-0.63%)
Dec 02, 2013 7.232 7.239 7.232 7.239 0 -0.30(-4.01%)
Nov 29, 2013 7.541 7.541 7.541 7.541 0 +0.00(+0.00%)
Nov 26, 2013 7.348 7.541 7.541 7.541 7,110 +0.19(+2.63%)
Nov 25, 2013 7.348 7.348 7.309 7.348 0 -0.01(-0.11%)
Nov 22, 2013 7.356 7.356 7.356 7.356 0 -0.11(-1.45%)
Nov 19, 2013 7.356 7.464 7.464 7.464 26,504 +0.12(+1.58%)
Nov 18, 2013 7.139 7.348 7.139 7.348 0 +0.27(+3.83%)
Nov 15, 2013 7.093 7.093 7.077 7.077 0 -0.02(-0.26%)
Nov 14, 2013 7.095 7.095 7.095 7.095 0 -0.10(-1.37%)
Nov 08, 2013 7.062 7.194 7.194 7.194 9,696 +0.16(+2.21%)
Nov 05, 2013 7.038 7.038 7.038 7.038 905 -0.04(-0.55%)
Nov 04, 2013 7.108 7.108 7.077 7.077 0 +0.00(+0.00%)
Oct 31, 2013 7.077 7.077 7.077 7.077 15,385 -0.14(-1.93%)
Oct 30, 2013 7.069 7.216 7.069 7.216 0 +0.14(+1.97%)
Oct 29, 2013 7.000 7.077 7.000 7.077 0 +0.04(+0.55%)
Oct 28, 2013 7.000 7.201 7.000 7.038 0 +0.08(+1.11%)
Oct 24, 2013 6.961 6.961 6.961 6.961 0 +0.16(+2.39%)
Oct 23, 2013 6.799 6.799 6.799 6.799 0 -0.12(-1.68%)
Oct 22, 2013 6.806 6.915 6.806 6.915 0 +0.15(+2.17%)
Oct 21, 2013 6.760 6.768 6.760 6.768 0 +0.00(+0.00%)
Oct 17, 2013 6.768 6.768 6.768 6.768 17,324 -0.02(-0.28%)
Oct 16, 2013 6.768 6.787 6.760 6.787 0 +0.02(+0.34%)
Oct 15, 2013 6.791 6.806 6.764 6.764 0 -0.04(-0.63%)
Oct 11, 2013 6.721 6.806 6.806 6.806 10,860 -0.08(-1.12%)
Oct 10, 2013 6.690 6.922 6.482 6.884 0 +0.23(+3.49%)
Oct 09, 2013 6.652 6.768 6.652 6.652 0 -0.02(-0.23%)
Oct 08, 2013 6.698 6.768 6.667 6.667 0 +0.02(+0.23%)
Oct 07, 2013 6.845 6.845 6.628 6.652 0 -0.31(-4.44%)
Oct 03, 2013 6.961 6.961 6.961 6.961 0 -0.07(-0.99%)
Oct 02, 2013 7.000 7.031 6.876 7.031 0 +0.07(+0.98%)
Oct 01, 2013 6.962 6.962 6.962 6.962 0 +0.00(+0.02%)
Sep 27, 2013 6.961 6.961 6.961 6.961 0 +0.02(+0.33%)
Sep 26, 2013 7.023 7.023 6.938 6.938 0 -0.20(-2.80%)
Sep 25, 2013 7.123 7.138 7.084 7.138 0 +0.05(+0.76%)
Sep 24, 2013 7.107 7.123 7.084 7.084 0 +0.00(+0.00%)
Sep 23, 2013 6.961 7.084 6.930 7.084 0 +0.15(+2.22%)
Sep 20, 2013 6.930 6.930 6.930 6.930 0 -0.35(-4.76%)
Sep 18, 2013 6.946 7.277 7.277 7.277 519 +0.12(+1.61%)
Sep 17, 2013 6.946 7.277 6.946 7.161 0 +0.01(+0.11%)
Sep 16, 2013 7.323 7.323 6.930 7.154 0 -0.17(-2.31%)
Sep 10, 2013 7.346 7.323 7.323 7.323 389 +0.04(+0.53%)
Sep 09, 2013 7.100 7.292 7.084 7.284 0 +0.02(+0.23%)
Sep 03, 2013 7.046 7.268 7.268 7.268 519 -0.04(-0.55%)
Aug 30, 2013 7.331 7.331 7.308 7.308 0 -0.01(-0.11%)
Aug 29, 2013 7.323 7.323 7.315 7.315 0 +0.07(+0.96%)
Aug 28, 2013 7.246 7.246 7.246 7.246 0 -0.04(-0.49%)
Aug 23, 2013 7.284 7.281 7.281 7.281 259 -0.05(-0.67%)
Aug 21, 2013 7.238 7.331 7.331 7.331 1,818 +0.02(+0.21%)
Aug 20, 2013 7.408 7.408 7.200 7.315 0 -0.08(-1.14%)
Aug 19, 2013 7.261 7.770 7.215 7.400 0 +0.13(+1.80%)
Aug 15, 2013 7.269 7.269 7.269 7.269 649 -0.02(-0.21%)
Aug 14, 2013 7.284 7.284 7.284 7.284 0 +0.16(+2.27%)
Aug 12, 2013 7.046 7.123 7.123 7.123 16,492 +0.08(+1.09%)
Aug 09, 2013 7.046 7.048 7.046 7.046 6,623 +0.00(+0.00%)
Aug 08, 2013 7.200 7.200 7.046 7.046 13,246 -0.11(-1.60%)
Aug 07, 2013 7.161 7.161 7.161 7.161 519 +0.15(+2.19%)
Aug 06, 2013 7.008 7.008 7.007 7.007 2,207 +0.00(+0.00%)
Aug 05, 2013 7.038 7.107 7.007 7.007 2,207 -0.03(-0.39%)
Aug 02, 2013 7.007 7.035 7.007 7.035 1,558 +0.02(+0.24%)
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.