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 (%)
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%)
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.