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 (%)
Oct 31, 2014 8.448 8.450 8.448 8.450 1,021 -0.01(-0.09%)
Oct 28, 2014 8.458 8.458 8.458 8.458 127 -0.04(-0.46%)
Oct 27, 2014 7.962 8.655 7.962 8.497 2,605 -0.10(-1.19%)
Oct 20, 2014 8.545 8.600 8.600 8.600 1,016 +0.07(+0.83%)
Oct 17, 2014 8.529 8.529 8.529 8.529 127 +0.00(+0.00%)
Oct 15, 2014 8.529 8.529 8.529 8.529 127 +0.27(+3.23%)
Oct 14, 2014 8.049 8.419 8.655 8.262 747 -0.39(-4.54%)
Oct 07, 2014 8.545 8.655 8.655 8.655 508 -0.23(-2.57%)
Oct 06, 2014 8.694 8.883 8.010 8.883 5,143 +0.23(+2.64%)
Oct 03, 2014 8.655 8.655 8.655 8.655 132 -0.39(-4.35%)
Oct 02, 2014 8.757 9.048 8.733 9.048 4,556 +0.17(+1.95%)
Oct 01, 2014 8.772 8.930 8.772 8.875 1,784 -0.02(-0.18%)
Sep 30, 2014 8.891 8.891 8.891 8.891 455 +0.00(+0.00%)
Sep 26, 2014 8.820 8.890 8.890 8.890 4,067 +0.12(+1.34%)
Sep 25, 2014 9.048 9.048 8.741 8.773 976 -0.28(-3.04%)
Sep 24, 2014 8.537 9.048 8.537 9.048 4,219 +0.16(+1.77%)
Sep 23, 2014 8.450 9.095 8.450 8.891 4,547 -0.25(-2.75%)
Sep 22, 2014 9.284 9.284 8.859 9.143 1,391 +0.52(+6.02%)
Sep 19, 2014 8.490 9.281 8.490 8.623 15,917 -0.36(-4.01%)
Sep 18, 2014 8.984 9.281 8.052 8.984 12,730 +0.03(+0.35%)
Sep 17, 2014 9.164 9.164 8.843 8.952 2,794 -0.02(-0.17%)
Sep 16, 2014 9.399 9.399 8.631 8.968 4,997 -0.35(-3.78%)
Sep 15, 2014 9.399 9.399 9.320 9.320 4,993 -0.08(-0.83%)
Sep 12, 2014 9.375 9.399 9.375 9.399 3,352 +0.00(+0.00%)
Sep 11, 2014 8.850 9.399 8.850 9.399 4,570 +0.07(+0.76%)
Sep 10, 2014 8.835 8.835 8.835 9.328 4,856 +0.19(+2.06%)
Sep 09, 2014 9.101 9.391 8.819 9.140 4,024 -0.23(-2.51%)
Sep 08, 2014 9.109 9.399 9.078 9.375 13,873 +0.49(+5.46%)
Sep 05, 2014 8.890 8.890 8.890 8.890 832 +0.00(+0.00%)
Sep 04, 2014 8.850 9.164 8.850 8.890 8,171 +0.16(+1.79%)
Sep 03, 2014 8.733 8.733 8.733 8.733 2,199 -0.14(-1.54%)
Aug 29, 2014 9.117 8.870 8.870 8.870 1,149 -0.25(-2.71%)
Aug 28, 2014 9.109 9.117 9.109 9.117 675 -0.01(-0.09%)
Aug 27, 2014 9.133 9.148 8.944 9.125 9,971 +0.13(+1.39%)
Aug 26, 2014 8.913 9.148 8.913 8.999 9,344 +0.38(+4.45%)
Aug 25, 2014 8.616 8.616 8.616 8.616 412 -0.63(-6.78%)
Aug 22, 2014 9.320 9.226 9.203 9.242 13,841 +0.02(+0.17%)
Aug 21, 2014 9.203 9.242 8.999 9.226 4,584 +0.23(+2.52%)
Aug 19, 2014 8.835 8.999 8.999 8.999 6 -0.09(-0.95%)
Aug 14, 2014 9.203 9.085 9.085 9.085 3,319 -0.12(-1.28%)
Aug 12, 2014 9.203 9.203 9.203 9.203 33,451 -0.16(-1.67%)
Aug 04, 2014 9.360 9.360 9.360 9.360 1,915 +0.04(+0.42%)
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.