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 (%)
Jun 30, 2015 8.669 8.669 8.452 8.452 3,582 -0.02(-0.28%)
Jun 29, 2015 8.669 8.669 8.476 8.476 1,815 -0.26(-3.03%)
Jun 26, 2015 8.749 8.749 8.709 8.741 1,036 +0.29(+3.42%)
Jun 25, 2015 8.749 8.749 8.452 8.452 1,716 -0.08(-0.94%)
Jun 24, 2015 8.123 8.749 8.123 8.533 3,739 +0.22(+2.61%)
Jun 23, 2015 8.629 8.661 8.300 8.316 13,575 -0.26(-3.04%)
Jun 22, 2015 8.362 8.609 8.362 8.577 3,822 +0.45(+5.49%)
Jun 19, 2015 8.664 8.728 8.130 8.130 40,119 -0.56(-6.42%)
Jun 18, 2015 8.688 8.704 8.656 8.688 32,260 +0.00(+0.00%)
Jun 17, 2015 8.683 8.728 8.680 8.688 8,551 +0.00(+0.00%)
Jun 16, 2015 8.649 8.712 8.649 8.688 14,591 +0.00(+0.00%)
Jun 15, 2015 8.768 8.768 8.585 8.688 26,789 -0.24(-2.68%)
Jun 12, 2015 8.545 9.087 8.433 8.928 4,368 +0.16(+1.82%)
Jun 11, 2015 9.047 9.047 8.768 8.768 2,685 +0.08(+0.92%)
Jun 10, 2015 8.362 8.913 8.354 8.688 4,265 +0.37(+4.41%)
Jun 09, 2015 8.362 8.489 8.290 8.322 9,638 +0.07(+0.87%)
Jun 08, 2015 8.369 8.370 8.130 8.250 17,266 -0.49(-5.65%)
Jun 05, 2015 8.760 8.792 8.744 8.744 1,275 -0.00(-0.00%)
Jun 04, 2015 8.831 8.850 8.744 8.744 2,019 -0.22(-2.40%)
Jun 02, 2015 9.015 8.959 8.959 8.959 4,390 -0.01(-0.09%)
Jun 01, 2015 8.967 8.967 8.967 8.967 677 -0.24(-2.60%)
May 29, 2015 9.206 9.206 9.206 9.206 572 +0.00(+0.00%)
May 28, 2015 8.912 9.206 8.912 9.206 1,348 +0.40(+4.52%)
May 27, 2015 8.848 9.039 8.808 8.808 1,245 +0.00(+0.00%)
May 26, 2015 8.816 8.816 8.808 8.808 501 -0.16(-1.78%)
May 22, 2015 8.967 8.967 8.967 8.967 1,630 +0.20(+2.27%)
May 21, 2015 8.848 8.848 8.768 8.768 910 +0.00(+0.00%)
May 20, 2015 8.768 8.768 8.768 8.768 2,265 -0.12(-1.35%)
May 19, 2015 8.920 8.920 8.888 8.888 2,011 +0.00(+0.00%)
May 18, 2015 8.888 8.928 8.888 8.888 534 -0.04(-0.45%)
May 15, 2015 8.928 8.928 8.928 8.928 125 -0.05(-0.53%)
May 14, 2015 9.262 9.262 8.928 8.975 501 -0.06(-0.62%)
May 13, 2015 9.047 9.063 9.007 9.031 11,506 -0.02(-0.26%)
May 12, 2015 9.127 9.167 9.047 9.055 5,706 -0.22(-2.41%)
May 11, 2015 9.151 9.278 9.151 9.278 1,932 +0.06(+0.60%)
May 08, 2015 9.222 9.222 9.222 9.222 125 +0.02(+0.17%)
May 07, 2015 9.095 9.206 9.095 9.206 253 -0.04(-0.43%)
May 06, 2015 9.039 9.764 9.039 9.246 10,179 +0.20(+2.20%)
May 05, 2015 8.983 9.047 8.983 9.047 3,946 +0.12(+1.34%)
May 04, 2015 8.928 8.928 8.928 8.928 757 +0.04(+0.45%)
May 01, 2015 8.832 8.896 8.832 8.888 642 +0.08(+0.90%)
Apr 30, 2015 9.047 9.047 8.792 8.808 1,674 +0.04(+0.45%)
Apr 29, 2015 8.848 9.039 8.768 8.768 31,795 -0.08(-0.90%)
Apr 28, 2015 8.848 8.848 8.848 8.848 2,697 +0.04(+0.45%)
Apr 27, 2015 8.784 8.840 8.768 8.808 7,165 -0.18(-2.04%)
Apr 24, 2015 8.768 8.991 8.768 8.991 9,065 +0.18(+2.08%)
Apr 23, 2015 8.808 8.808 8.808 8.808 789 -0.05(-0.54%)
Apr 22, 2015 8.824 8.872 8.816 8.856 3,828 +0.06(+0.63%)
Apr 21, 2015 8.800 8.800 8.800 8.800 125 -0.23(-2.56%)
Apr 20, 2015 9.047 9.047 8.888 9.031 2,346 +0.06(+0.62%)
Apr 17, 2015 8.943 9.079 8.943 8.975 5,664 -0.12(-1.31%)
Apr 16, 2015 9.505 9.505 8.967 9.095 12,083 +0.31(+3.54%)
Apr 15, 2015 8.768 8.967 8.768 8.784 4,309 +0.02(+0.18%)
Apr 14, 2015 8.768 8.768 8.768 8.768 407 -0.02(-0.27%)
Apr 13, 2015 8.768 8.792 8.768 8.792 629 -0.10(-1.16%)
Apr 10, 2015 8.824 8.967 8.824 8.896 11,481 +0.02(+0.18%)
Apr 09, 2015 8.951 8.951 8.880 8.880 2,132 -0.16(-1.76%)
Apr 08, 2015 9.380 9.380 9.007 9.039 636 +0.02(+0.18%)
Apr 07, 2015 9.230 9.234 9.023 9.023 10,750 +0.06(+0.62%)
Apr 06, 2015 9.103 9.135 8.967 8.967 21,826 -0.10(-1.06%)
Apr 02, 2015 9.063 9.063 9.063 9.063 125 -0.02(-0.26%)
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.