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 30, 2015 8.589 8.589 8.363 8.363 2,239 -0.15(-1.71%)
Oct 28, 2015 8.508 8.508 8.508 8.508 12 +0.13(+1.55%)
Oct 27, 2015 8.363 8.379 8.363 8.379 339 +0.01(+0.10%)
Oct 26, 2015 8.371 8.371 8.371 8.371 299 -0.02(-0.29%)
Oct 23, 2015 8.363 8.435 8.363 8.395 631 +0.06(+0.78%)
Oct 22, 2015 8.322 8.330 8.322 8.330 41,401 -0.10(-1.14%)
Oct 21, 2015 8.355 8.427 8.355 8.427 372 -0.03(-0.30%)
Oct 20, 2015 8.265 8.452 8.265 8.452 886 +0.02(+0.29%)
Oct 19, 2015 8.273 8.444 8.273 8.427 3,267 +0.32(+4.00%)
Oct 16, 2015 8.403 8.403 8.103 8.103 4,858 +0.00(+0.00%)
Oct 15, 2015 8.371 8.395 8.030 8.103 23,205 -0.28(-3.29%)
Oct 14, 2015 8.488 8.488 8.355 8.379 12,797 +0.02(+0.29%)
Oct 13, 2015 8.355 8.355 8.355 8.355 797 -0.15(-1.81%)
Oct 12, 2015 8.557 8.589 8.355 8.508 17,496 +0.08(+0.96%)
Oct 08, 2015 8.589 8.427 8.427 8.427 1 -0.09(-1.05%)
Oct 07, 2015 8.541 8.541 8.517 8.517 842 +0.03(+0.38%)
Oct 06, 2015 8.598 8.598 8.314 8.484 988 +0.33(+4.08%)
Oct 01, 2015 8.160 8.152 8.152 8.152 153 -0.03(-0.40%)
Sep 30, 2015 8.184 8.387 8.176 8.184 3,598 +0.08(+0.96%)
Sep 29, 2015 8.103 8.225 8.103 8.107 9,285 -0.27(-3.25%)
Sep 28, 2015 8.379 8.387 8.245 8.379 3,939 -0.08(-0.96%)
Sep 25, 2015 8.136 8.460 8.136 8.460 1,113 +0.19(+2.25%)
Sep 24, 2015 8.342 8.346 8.022 8.273 50,241 +0.01(+0.10%)
Sep 23, 2015 8.468 8.468 8.265 8.265 3,826 -0.13(-1.54%)
Sep 22, 2015 8.395 8.395 8.395 8.395 357 -0.05(-0.58%)
Sep 21, 2015 8.589 8.589 8.427 8.444 2,622 -0.07(-0.86%)
Sep 18, 2015 8.195 8.517 8.187 8.517 6,753 +0.25(+3.01%)
Sep 17, 2015 8.332 8.332 8.244 8.268 1,108 +0.04(+0.49%)
Sep 16, 2015 8.348 8.348 8.228 8.228 81,367 -0.08(-0.97%)
Sep 15, 2015 8.348 8.348 8.308 8.308 832 -0.04(-0.48%)
Sep 14, 2015 8.348 8.356 8.348 8.348 3,520 +0.04(+0.48%)
Sep 11, 2015 8.348 8.348 8.284 8.308 898 -0.24(-2.82%)
Sep 10, 2015 8.163 8.549 8.163 8.549 12,262 +0.44(+5.45%)
Sep 09, 2015 8.228 8.308 8.107 8.107 3,353 -0.20(-2.42%)
Sep 08, 2015 8.356 8.356 8.292 8.308 4,080 -0.10(-1.15%)
Sep 03, 2015 8.348 8.404 8.404 8.404 373 +0.03(+0.38%)
Sep 02, 2015 8.549 8.549 8.364 8.372 1,574 -0.15(-1.79%)
Sep 01, 2015 8.398 8.549 8.228 8.525 11,514 +0.10(+1.14%)
Aug 31, 2015 8.549 8.549 8.428 8.428 2,034 +0.02(+0.29%)
Aug 28, 2015 8.428 8.464 8.404 8.404 3,270 -0.02(-0.29%)
Aug 27, 2015 8.517 8.517 8.428 8.428 5,606 +0.00(+0.00%)
Aug 26, 2015 8.549 8.549 8.428 8.428 7,094 +0.00(+0.00%)
Aug 25, 2015 8.669 8.669 8.428 8.428 6,724 +0.39(+4.90%)
Aug 24, 2015 8.035 8.035 8.035 8.035 746 -0.39(-4.67%)
Aug 21, 2015 8.428 8.432 8.428 8.428 6,221 +0.00(+0.00%)
Aug 20, 2015 8.428 8.428 8.428 8.428 137 -0.01(-0.10%)
Aug 18, 2015 8.444 8.436 8.436 8.436 622 -0.19(-2.20%)
Aug 14, 2015 8.541 8.626 8.626 8.626 188 +0.08(+0.91%)
Aug 13, 2015 8.549 8.549 8.549 8.549 505 +0.00(+0.00%)
Aug 12, 2015 8.509 8.597 8.509 8.549 2,616 +0.04(+0.47%)
Aug 11, 2015 8.509 8.509 8.509 8.509 443 -0.15(-1.72%)
Aug 10, 2015 8.533 8.757 8.533 8.657 4,043 +0.11(+1.27%)
Aug 07, 2015 8.549 8.549 8.549 8.549 124 +0.04(+0.47%)
Aug 06, 2015 8.629 8.629 8.509 8.509 7,129 -0.11(-1.30%)
Aug 05, 2015 8.669 8.669 8.027 8.621 435,434 +0.15(+1.80%)
Aug 04, 2015 8.501 8.509 8.468 8.468 2,181 -0.04(-0.47%)
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.