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 (%)
Nov 30, 2016 11.26 11.54 10.95 11.47 3,433 +0.13(+1.11%)
Nov 29, 2016 11.36 11.75 10.76 11.34 5,064 -0.02(-0.17%)
Nov 28, 2016 11.21 11.38 10.79 11.36 3,480 +0.27(+2.45%)
Nov 25, 2016 11.80 11.80 10.97 11.09 4,868 -0.50(-4.28%)
Nov 23, 2016 11.59 11.59 11.59 0 +0.75(+6.90%)
Nov 22, 2016 10.83 10.84 10.72 10.84 15,640 +0.09(+0.82%)
Nov 21, 2016 10.80 10.80 10.64 10.75 812 -0.05(-0.51%)
Nov 18, 2016 10.52 10.81 10.52 10.80 1,194 +0.07(+0.67%)
Nov 17, 2016 10.71 10.71 10.73 3,362 +0.02(+0.20%)
Nov 16, 2016 10.71 10.92 10.51 10.71 3,621 -0.03(-0.23%)
Nov 15, 2016 10.36 10.74 10.29 10.74 44,327 +0.34(+3.23%)
Nov 14, 2016 10.19 10.50 10.12 10.40 14,537 +0.18(+1.81%)
Nov 11, 2016 10.03 10.22 9.872 10.22 21,575 +0.21(+2.10%)
Nov 10, 2016 9.956 9.956 10.01 2,932 +0.05(+0.51%)
Nov 09, 2016 9.368 9.956 9.360 9.956 4,741 +0.11(+1.11%)
Nov 08, 2016 9.754 9.847 9.662 9.847 1,459 +0.10(+1.03%)
Nov 07, 2016 9.721 9.746 9.721 9.746 1,297 +0.02(+0.17%)
Nov 04, 2016 9.804 9.906 9.712 9.729 10,737 -0.29(-2.93%)
Nov 03, 2016 9.998 10.02 9.855 10.02 5,651 +0.24(+2.40%)
Nov 02, 2016 9.855 9.964 9.788 9.788 7,069 -0.25(-2.51%)
Nov 01, 2016 10.02 10.04 9.788 10.04 7,676 +0.15(+1.53%)
Oct 31, 2016 9.889 9.889 9.889 9.889 1,411 +0.12(+1.20%)
Oct 28, 2016 9.830 9.872 9.729 9.771 22,054 -0.08(-0.81%)
Oct 27, 2016 9.983 9.983 9.721 9.851 895 -0.15(-1.47%)
Oct 26, 2016 9.998 9.998 9.998 9.998 349 +0.10(+1.02%)
Oct 25, 2016 9.880 9.914 9.880 9.897 2,418 +0.14(+1.46%)
Oct 24, 2016 9.385 9.897 9.385 9.754 5,146 -0.13(-1.36%)
Oct 21, 2016 9.864 9.899 9.839 9.889 4,776 +0.02(+0.17%)
Oct 20, 2016 9.956 9.956 9.830 9.872 11,977 -0.11(-1.13%)
Oct 19, 2016 9.838 10.06 9.838 9.985 12,103 +0.24(+2.45%)
Oct 18, 2016 9.669 9.830 9.669 9.746 17,057 +0.09(+0.96%)
Oct 17, 2016 9.612 9.696 9.612 9.654 1,169 +0.04(+0.44%)
Oct 14, 2016 9.326 9.722 9.326 9.612 8,557 +0.32(+3.44%)
Oct 13, 2016 9.292 9.351 9.242 9.292 89,307 +0.01(+0.09%)
Oct 12, 2016 9.309 9.343 9.284 9.284 83,101 -0.06(-0.63%)
Oct 11, 2016 9.393 9.410 9.343 9.343 41,468 +0.00(+0.00%)
Oct 10, 2016 9.334 9.444 9.315 9.343 17,672 -0.03(-0.27%)
Oct 07, 2016 9.410 9.410 9.360 9.368 953 +0.03(+0.27%)
Oct 06, 2016 9.519 9.603 9.343 9.343 41,615 -0.08(-0.89%)
Oct 05, 2016 9.528 9.536 9.360 9.427 7,230 -0.09(-0.97%)
Oct 04, 2016 9.561 9.746 9.417 9.519 10,585 -0.13(-1.31%)
Oct 03, 2016 9.607 9.704 9.607 9.645 3,182 -0.01(-0.09%)
Sep 30, 2016 9.553 9.704 9.553 9.654 4,293 +0.23(+2.41%)
Sep 29, 2016 9.544 9.813 9.368 9.427 39,397 +0.01(+0.09%)
Sep 28, 2016 9.561 9.637 9.352 9.418 2,273 -0.10(-1.06%)
Sep 27, 2016 9.486 9.528 9.469 9.519 1,671 +0.07(+0.71%)
Sep 26, 2016 9.570 9.612 9.452 9.452 5,251 +0.02(+0.18%)
Sep 23, 2016 9.578 9.636 9.385 9.435 4,998 -0.08(-0.79%)
Sep 22, 2016 9.410 9.570 9.410 9.511 1,249 -0.14(-1.48%)
Sep 21, 2016 9.670 9.687 9.654 9.654 484 +0.06(+0.67%)
Sep 20, 2016 9.428 9.589 9.295 9.589 9,725 +0.08(+0.81%)
Sep 19, 2016 9.561 9.603 9.503 9.511 6,215 -0.02(-0.26%)
Sep 16, 2016 9.661 9.661 9.491 9.536 26,152 -0.04(-0.43%)
Sep 15, 2016 9.645 9.824 9.578 9.578 13,757 -0.13(-1.37%)
Sep 14, 2016 9.811 9.811 9.653 9.711 9,617 -0.10(-1.02%)
Sep 13, 2016 9.736 9.820 9.668 9.811 18,286 +0.07(+0.68%)
Sep 12, 2016 9.736 9.745 9.661 9.745 7,819 +0.01(+0.09%)
Sep 09, 2016 9.745 9.870 9.578 9.736 19,222 -0.12(-1.18%)
Sep 08, 2016 9.895 9.895 9.820 9.853 5,081 +0.18(+1.89%)
Sep 07, 2016 9.661 9.828 9.616 9.670 9,524 +0.06(+0.61%)
Sep 06, 2016 9.670 9.786 9.578 9.611 16,894 -0.10(-1.07%)
Sep 02, 2016 9.611 9.716 9.716 9.716 14,407 +0.07(+0.73%)
Sep 01, 2016 9.609 9.645 9.609 9.645 1,354 +0.02(+0.26%)
Aug 31, 2016 9.620 9.620 9.611 9.620 1,131 +0.01(+0.09%)
Aug 30, 2016 9.578 9.611 9.561 9.611 5,237 +0.03(+0.35%)
Aug 29, 2016 9.645 9.661 9.516 9.578 9,125 +0.00(+0.00%)
Aug 26, 2016 9.645 9.645 9.528 9.578 1,007 +0.17(+1.77%)
Aug 25, 2016 9.645 9.653 9.412 9.412 38,087 -0.17(-1.82%)
Aug 24, 2016 9.578 9.586 9.578 9.586 1,458 +0.13(+1.41%)
Aug 23, 2016 9.453 9.453 9.453 9.453 4,437 +0.08(+0.89%)
Aug 22, 2016 9.370 9.395 9.370 9.370 9,572 +0.00(+0.00%)
Aug 19, 2016 9.337 9.412 9.328 9.370 62,837 -0.04(-0.44%)
Aug 18, 2016 9.412 9.412 9.287 9.411 16,608 -0.15(-1.57%)
Aug 17, 2016 9.500 9.561 9.500 9.561 1,294 +0.12(+1.23%)
Aug 15, 2016 9.362 9.445 9.445 9.445 51 +0.09(+0.98%)
Aug 12, 2016 9.352 9.412 9.324 9.353 5,371 -0.02(-0.19%)
Aug 11, 2016 9.420 9.420 9.371 9.371 847 -0.12(-1.28%)
Aug 10, 2016 9.412 9.492 9.412 9.492 390 -0.09(-0.90%)
Aug 09, 2016 9.675 9.745 9.380 9.578 3,724 -0.21(-2.13%)
Aug 08, 2016 9.676 9.836 9.676 9.786 2,272 -0.04(-0.42%)
Aug 05, 2016 9.845 9.870 9.828 9.828 12,030 -0.02(-0.17%)
Aug 04, 2016 9.786 9.978 9.786 9.845 11,934 +0.05(+0.51%)
Aug 03, 2016 9.703 9.795 9.703 9.795 3,746 +0.05(+0.51%)
Aug 01, 2016 9.736 9.745 9.745 9.745 51 -0.07(-0.68%)
Jul 29, 2016 9.728 9.811 9.728 9.811 1,672 +0.08(+0.86%)
Jul 28, 2016 9.595 9.728 9.580 9.728 671 -0.07(-0.68%)
Jul 26, 2016 9.645 9.795 9.795 9.795 148 +0.16(+1.64%)
Jul 25, 2016 9.661 9.661 9.628 9.636 4,053 +0.07(+0.78%)
Jul 22, 2016 9.536 9.570 9.536 9.561 4,219 -0.10(-1.03%)
Jul 21, 2016 9.604 9.661 9.569 9.661 4,808 +0.02(+0.26%)
Jul 20, 2016 9.661 9.661 9.620 9.636 4,039 -0.06(-0.64%)
Jul 19, 2016 9.661 9.761 9.645 9.699 21,233 -0.00(-0.04%)
Jul 18, 2016 9.661 9.723 9.636 9.703 16,396 +0.05(+0.56%)
Jul 15, 2016 9.495 9.649 9.495 9.649 1,439 +0.07(+0.74%)
Jul 14, 2016 9.387 9.578 9.387 9.578 821 -0.12(-1.20%)
Jul 13, 2016 9.561 9.695 9.511 9.695 852 +0.12(+1.22%)
Jul 12, 2016 9.562 9.645 9.495 9.578 8,151 +0.20(+2.13%)
Jul 11, 2016 9.237 9.520 9.237 9.378 4,950 +0.14(+1.53%)
Jul 08, 2016 9.237 9.237 9.220 9.237 1,940 +0.01(+0.09%)
Jul 07, 2016 9.236 9.236 9.228 9.228 423 +0.19(+2.12%)
Jul 05, 2016 9.328 9.328 8.862 9.037 3,758 -0.13(-1.45%)
Jun 30, 2016 9.328 9.170 9.170 9.170 2,761 -0.19(-2.05%)
Jun 29, 2016 9.282 9.362 9.203 9.362 5,593 +0.05(+0.54%)
Jun 28, 2016 9.253 9.362 8.837 9.312 6,696 +0.00(+0.00%)
Jun 27, 2016 9.162 9.503 9.078 9.312 22,889 +0.07(+0.81%)
Jun 24, 2016 9.278 9.628 9.228 9.237 13,268 -0.02(-0.27%)
Jun 23, 2016 9.362 9.578 8.937 9.262 9,449 -0.07(-0.71%)
Jun 22, 2016 9.137 9.403 9.095 9.328 3,002 -0.13(-1.41%)
Jun 21, 2016 9.437 9.623 8.941 9.461 2,996 +0.02(+0.26%)
Jun 20, 2016 9.131 9.495 9.032 9.437 4,899 +0.26(+2.88%)
Jun 17, 2016 8.908 9.387 8.908 9.173 88,856 +0.17(+1.93%)
Jun 16, 2016 9.016 9.139 8.718 8.999 22,425 +0.01(+0.09%)
Jun 15, 2016 8.793 9.123 8.793 8.991 15,306 -0.14(-1.54%)
Jun 14, 2016 9.115 9.139 9.007 9.131 8,192 -0.02(-0.27%)
Jun 13, 2016 9.536 9.668 9.082 9.156 12,361 -0.33(-3.48%)
Jun 10, 2016 9.602 9.602 9.222 9.486 6,839 +0.07(+0.79%)
Jun 09, 2016 9.618 9.618 8.958 9.412 20,748 +0.15(+1.60%)
Jun 08, 2016 9.701 9.734 8.718 9.263 15,894 +0.06(+0.63%)
Jun 07, 2016 8.702 9.883 8.652 9.206 16,387 +0.45(+5.19%)
Jun 06, 2016 8.611 8.875 8.611 8.751 12,260 +0.07(+0.86%)
Jun 03, 2016 8.776 8.776 8.669 8.677 8,260 -0.02(-0.28%)
Jun 02, 2016 8.917 8.917 8.702 8.702 30,198 -0.04(-0.47%)
Jun 01, 2016 8.727 8.793 8.678 8.743 7,859 -0.23(-2.58%)
May 31, 2016 8.793 8.974 8.743 8.974 10,043 +0.18(+2.07%)
May 27, 2016 8.784 8.793 8.793 8.793 847 -0.03(-0.37%)
May 26, 2016 8.751 8.826 8.751 8.826 2,180 +0.01(+0.09%)
May 25, 2016 8.875 8.875 8.818 8.818 3,880 -0.06(-0.65%)
May 24, 2016 8.699 8.875 8.661 8.875 11,960 +0.16(+1.80%)
May 23, 2016 8.570 8.718 8.570 8.718 402 +0.16(+1.83%)
May 20, 2016 8.562 8.562 8.562 8.562 299 -0.09(-1.04%)
May 19, 2016 8.652 8.652 8.652 8.652 290 +0.08(+0.95%)
May 18, 2016 8.570 8.570 8.570 8.570 151 +0.02(+0.19%)
May 17, 2016 8.677 8.751 8.471 8.553 15,707 -0.19(-2.17%)
May 16, 2016 8.751 8.751 8.743 8.743 2,358 +0.03(+0.38%)
May 13, 2016 8.685 8.756 8.685 8.710 6,762 +0.03(+0.38%)
May 12, 2016 8.689 8.702 8.677 8.677 586 -0.02(-0.28%)
May 11, 2016 8.709 8.710 8.669 8.702 3,666 +0.02(+0.29%)
May 10, 2016 8.710 8.710 8.670 8.677 3,366 -0.06(-0.66%)
May 09, 2016 8.669 8.743 8.669 8.735 3,065 -0.02(-0.28%)
May 06, 2016 8.685 8.768 8.669 8.760 2,785 +0.00(+0.00%)
May 04, 2016 8.793 8.760 8.760 8.760 89 +0.09(+1.05%)
May 03, 2016 8.751 8.773 8.669 8.669 13,754 -0.04(-0.47%)
May 02, 2016 8.743 8.743 8.710 8.710 319 +0.01(+0.10%)
Apr 29, 2016 8.669 8.808 8.669 8.701 6,373 +0.03(+0.38%)
Apr 28, 2016 8.661 8.669 8.607 8.669 22,534 +0.05(+0.63%)
Apr 27, 2016 8.487 8.669 8.487 8.615 7,762 -0.01(-0.15%)
Apr 26, 2016 8.438 8.628 8.438 8.628 1,222 +0.12(+1.46%)
Apr 25, 2016 8.504 8.522 8.462 8.504 49,839 -0.00(-0.04%)
Apr 22, 2016 8.553 8.562 8.438 8.507 881 -0.05(-0.53%)
Apr 21, 2016 8.553 8.553 8.553 8.553 654 +0.03(+0.37%)
Apr 20, 2016 8.562 8.562 8.363 8.522 3,421 +0.05(+0.60%)
Apr 19, 2016 8.535 8.535 8.446 8.471 687 +0.02(+0.29%)
Apr 18, 2016 8.562 8.562 8.446 8.446 4,781 -0.03(-0.39%)
Apr 15, 2016 8.400 8.644 8.400 8.479 10,066 +0.14(+1.68%)
Apr 14, 2016 8.339 8.380 8.306 8.339 16,676 +0.01(+0.10%)
Apr 13, 2016 8.409 8.409 8.328 8.330 6,113 -0.01(-0.10%)
Apr 12, 2016 8.339 8.339 8.306 8.339 23,855 -0.03(-0.39%)
Apr 11, 2016 8.256 8.372 8.256 8.372 788 -0.05(-0.57%)
Apr 08, 2016 8.322 8.420 8.256 8.420 16,962 +0.07(+0.78%)
Apr 07, 2016 8.410 8.410 8.354 8.354 2,543 -0.03(-0.31%)
Apr 06, 2016 8.347 8.421 8.347 8.380 2,504 -0.01(-0.10%)
Apr 05, 2016 8.421 8.421 8.273 8.388 2,865 -0.05(-0.59%)
Apr 04, 2016 9.024 9.024 8.438 8.438 3,929 -0.02(-0.29%)
Apr 01, 2016 8.479 8.479 8.388 8.462 1,655 +0.00(+0.00%)
Mar 31, 2016 8.545 8.628 8.462 8.462 4,631 +0.01(+0.10%)
Mar 30, 2016 8.462 8.483 8.454 8.454 4,487 +0.04(+0.49%)
Mar 29, 2016 8.454 8.561 8.413 8.413 19,741 -0.24(-2.74%)
Mar 24, 2016 8.577 8.650 8.650 8.650 299 +0.16(+1.85%)
Mar 23, 2016 8.519 8.519 8.493 8.493 680 -0.01(-0.12%)
Mar 22, 2016 8.495 8.585 8.464 8.503 8,505 +0.10(+1.17%)
Mar 21, 2016 8.528 8.749 8.395 8.405 8,410 -0.04(-0.46%)
Mar 18, 2016 8.503 8.503 8.444 8.444 302 -0.06(-0.70%)
Mar 17, 2016 8.610 8.610 8.351 8.503 1,691 -0.02(-0.19%)
Mar 16, 2016 8.389 8.520 8.389 8.520 546 -0.02(-0.29%)
Mar 15, 2016 8.544 8.552 8.544 8.544 1,081 -0.00(-0.02%)
Mar 11, 2016 8.675 8.546 8.546 8.546 39 -0.11(-1.30%)
Mar 10, 2016 8.659 8.659 8.659 8.659 280 -0.05(-0.56%)
Mar 09, 2016 8.708 8.708 8.708 8.708 287 -0.10(-1.11%)
Mar 08, 2016 8.757 8.937 8.471 8.806 5,306 -0.05(-0.55%)
Mar 07, 2016 8.724 8.855 8.381 8.855 5,564 -0.06(-0.64%)
Mar 04, 2016 9.558 8.708 8.544 8.912 3,623 +0.20(+2.35%)
Mar 03, 2016 8.789 9.022 8.471 8.708 26,943 -0.18(-2.02%)
Mar 02, 2016 8.552 8.888 8.372 8.888 11,211 +0.48(+5.74%)
Mar 01, 2016 8.789 8.789 8.405 8.405 1,070 +0.02(+0.29%)
Feb 29, 2016 8.381 8.982 8.372 8.381 5,512 +0.01(+0.10%)
Feb 26, 2016 8.193 8.397 8.193 8.372 5,068 +0.20(+2.40%)
Feb 25, 2016 8.176 8.176 8.176 8.176 301,991 +0.00(+0.00%)
Feb 24, 2016 8.176 8.176 8.168 8.176 4,902 +0.05(+0.60%)
Feb 23, 2016 8.161 8.161 8.127 8.127 429 +0.02(+0.30%)
Feb 22, 2016 8.094 8.193 8.094 8.103 15,915 +0.00(+0.00%)
Feb 19, 2016 8.168 8.201 8.103 8.103 24,044 -0.01(-0.10%)
Feb 18, 2016 8.265 8.266 8.111 8.111 152,571 -0.16(-1.88%)
Feb 17, 2016 8.176 8.693 8.176 8.266 3,700 +0.01(+0.10%)
Feb 16, 2016 8.381 8.381 8.204 8.258 2,141 -0.41(-4.72%)
Feb 10, 2016 8.585 8.667 8.667 8.667 1,467 +0.43(+5.26%)
Feb 09, 2016 8.495 8.495 8.233 8.233 1,240 -0.22(-2.61%)
Feb 08, 2016 8.454 8.454 8.454 8.454 238 +0.08(+0.98%)
Feb 05, 2016 8.372 8.372 8.364 8.372 2,985 +0.05(+0.59%)
Feb 04, 2016 8.323 8.332 8.323 8.323 2,008 +0.02(+0.20%)
Feb 03, 2016 8.307 8.307 8.307 8.307 300 +0.02(+0.30%)
Feb 02, 2016 8.340 8.340 8.217 8.283 6,485 -0.06(-0.69%)
Feb 01, 2016 8.610 8.610 8.340 8.340 2,958 -0.25(-2.86%)
Jan 29, 2016 8.839 8.839 8.585 8.585 15,893 -0.25(-2.87%)
Jan 27, 2016 8.871 8.839 8.839 8.839 36 -0.31(-3.43%)
Jan 26, 2016 9.153 9.153 9.153 9.153 346 +0.31(+3.46%)
Jan 25, 2016 8.847 8.847 8.847 8.847 187 +0.03(+0.37%)
Jan 22, 2016 9.493 9.493 8.814 8.814 792 -0.47(-5.02%)
Jan 21, 2016 8.789 9.300 8.789 9.280 1,477 +0.49(+5.58%)
Jan 20, 2016 8.789 8.789 8.789 8.789 552 -0.20(-2.27%)
Jan 19, 2016 8.902 9.035 8.855 8.994 12,461 +0.14(+1.57%)
Jan 15, 2016 8.847 8.855 8.855 8.855 489 -0.18(-1.99%)
Jan 14, 2016 9.157 9.235 8.986 9.035 5,173 -0.12(-1.34%)
Jan 13, 2016 9.321 9.337 9.149 9.157 27,156 -0.12(-1.32%)
Jan 12, 2016 9.157 9.281 9.117 9.280 20,591 +0.00(+0.00%)
Jan 11, 2016 9.141 9.370 9.076 9.280 10,685 +0.04(+0.44%)
Jan 08, 2016 9.429 9.429 9.239 9.239 12,517 +0.02(+0.18%)
Jan 07, 2016 9.280 9.280 9.186 9.223 15,397 -0.18(-1.91%)
Jan 06, 2016 9.403 9.403 9.403 9.403 184 +0.12(+1.32%)
Jan 05, 2016 9.362 9.362 9.272 9.280 2,452 -0.11(-1.22%)
Dec 31, 2015 9.321 9.395 9.395 9.395 366 +0.19(+2.04%)
Dec 30, 2015 9.206 9.206 9.206 9.206 491 +0.03(+0.37%)
Dec 29, 2015 9.611 9.611 9.173 9.173 1,146 +0.14(+1.53%)
Dec 28, 2015 9.239 9.363 9.035 9.035 1,843 -0.20(-2.21%)
Dec 24, 2015 9.239 9.239 9.239 9.239 366 +0.16(+1.71%)
Dec 22, 2015 9.084 9.084 9.084 9.084 366 -0.34(-3.61%)
Dec 21, 2015 9.351 9.424 9.351 9.424 713 +0.03(+0.35%)
Dec 18, 2015 9.157 9.392 9.157 9.392 7,810 +0.23(+2.48%)
Dec 17, 2015 9.303 9.303 9.157 9.165 3,957 -0.10(-1.05%)
Dec 16, 2015 9.254 9.262 9.173 9.262 766 -0.36(-3.79%)
Dec 15, 2015 9.408 9.627 9.408 9.627 336 +0.36(+3.85%)
Dec 14, 2015 9.513 9.513 9.262 9.270 4,946 -0.11(-1.12%)
Dec 11, 2015 9.384 9.748 9.376 9.376 14,908 -0.14(-1.45%)
Dec 10, 2015 9.400 9.513 9.392 9.513 1,643 +0.06(+0.68%)
Dec 09, 2015 9.521 9.521 9.408 9.449 7,099 -0.01(-0.10%)
Dec 08, 2015 9.408 9.458 9.408 9.458 1,401 +0.05(+0.53%)
Dec 07, 2015 9.408 9.408 9.408 9.408 224 -0.26(-2.68%)
Dec 04, 2015 9.667 9.667 9.667 9.667 327 +0.17(+1.78%)
Dec 03, 2015 9.651 9.716 9.498 9.498 4,993 -0.02(-0.16%)
Dec 02, 2015 9.513 9.513 9.513 9.513 415 -0.02(-0.17%)
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.