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 29, 2019 14.41 14.56 14.41 14.56 2,270 -0.01(-0.06%)
Nov 27, 2019 14.59 14.59 14.46 14.57 15,245 +0.23(+1.61%)
Nov 26, 2019 14.42 14.57 14.34 14.34 12,722 -0.06(-0.45%)
Nov 25, 2019 14.54 14.64 14.34 14.40 15,561 -0.17(-1.14%)
Nov 22, 2019 14.60 14.66 14.56 14.57 2,054 +0.02(+0.13%)
Nov 21, 2019 14.68 14.71 14.55 14.55 20,858 -0.11(-0.76%)
Nov 20, 2019 14.51 14.74 14.47 14.66 25,901 +0.05(+0.32%)
Nov 19, 2019 14.50 14.61 14.34 14.61 10,948 +0.18(+1.22%)
Nov 18, 2019 14.47 14.50 14.34 14.44 6,341 -0.06(-0.38%)
Nov 15, 2019 14.60 14.61 14.49 14.49 5,297 -0.01(-0.06%)
Nov 14, 2019 14.24 14.58 14.24 14.50 5,197 -0.02(-0.13%)
Nov 13, 2019 14.42 14.52 14.10 14.52 4,651 +0.17(+1.16%)
Nov 12, 2019 14.41 14.57 14.34 14.35 8,883 -0.07(-0.51%)
Nov 11, 2019 14.44 14.47 14.35 14.43 7,312 -0.01(-0.06%)
Nov 08, 2019 14.40 14.61 14.35 14.44 7,244 -0.18(-1.20%)
Nov 07, 2019 14.61 14.71 14.34 14.61 12,227 +0.06(+0.44%)
Nov 06, 2019 14.59 14.69 14.55 14.55 3,004 -0.21(-1.44%)
Nov 05, 2019 14.61 14.78 14.61 14.76 7,097 +0.05(+0.31%)
Nov 04, 2019 14.69 14.71 14.41 14.71 15,539 +0.14(+0.95%)
Nov 01, 2019 14.47 14.58 14.46 14.58 3,243 +0.11(+0.77%)
Oct 31, 2019 14.69 14.69 14.38 14.47 4,636 -0.38(-2.55%)
Oct 30, 2019 15.03 15.03 14.47 14.84 12,142 +0.21(+1.45%)
Oct 29, 2019 14.64 14.66 14.44 14.63 6,847 +0.02(+0.13%)
Oct 28, 2019 14.33 14.66 13.97 14.61 4,585 +0.23(+1.61%)
Oct 25, 2019 14.51 14.51 14.17 14.38 5,189 -0.21(-1.46%)
Oct 24, 2019 14.59 14.62 14.34 14.59 4,262 +0.03(+0.19%)
Oct 23, 2019 14.44 14.57 14.31 14.57 2,144 +0.04(+0.25%)
Oct 22, 2019 14.37 14.58 14.31 14.53 13,916 +0.16(+1.09%)
Oct 21, 2019 14.18 14.38 14.17 14.37 27,175 +0.08(+0.58%)
Oct 18, 2019 14.11 14.34 14.01 14.29 14,272 +0.07(+0.52%)
Oct 17, 2019 14.28 14.28 13.93 14.22 7,968 -0.07(-0.52%)
Oct 16, 2019 14.32 14.32 14.10 14.29 3,521 +0.05(+0.32%)
Oct 15, 2019 14.14 14.36 13.96 14.24 14,902 +0.03(+0.20%)
Oct 14, 2019 14.30 14.31 14.12 14.22 3,848 -0.02(-0.13%)
Oct 11, 2019 14.35 14.38 14.18 14.23 6,054 +0.04(+0.26%)
Oct 10, 2019 14.24 14.32 14.11 14.20 5,783 +0.07(+0.52%)
Oct 09, 2019 14.31 14.38 14.12 14.12 8,472 -0.21(-1.48%)
Oct 08, 2019 14.37 14.50 14.28 14.34 32,669 -0.05(-0.32%)
Oct 07, 2019 14.08 14.51 14.08 14.38 19,048 +0.27(+1.90%)
Oct 04, 2019 14.21 14.30 13.90 14.11 9,406 +0.06(+0.39%)
Oct 03, 2019 14.15 14.15 14.06 14.06 2,083 -0.22(-1.55%)
Oct 02, 2019 14.30 14.43 14.28 14.28 9,630 +0.04(+0.26%)
Oct 01, 2019 14.44 14.53 14.16 14.24 3,841 -0.06(-0.39%)
Sep 30, 2019 14.48 14.57 14.21 14.30 31,530 -0.08(-0.58%)
Sep 27, 2019 14.39 14.52 14.38 14.38 9,622 +0.04(+0.26%)
Sep 26, 2019 14.38 14.52 14.31 14.34 8,635 -0.04(-0.26%)
Sep 25, 2019 14.13 14.44 13.73 14.38 41,386 +0.25(+1.75%)
Sep 24, 2019 14.58 14.58 14.13 14.13 42,869 -0.19(-1.34%)
Sep 23, 2019 14.31 14.48 14.13 14.33 12,483 -0.20(-1.39%)
Sep 20, 2019 13.96 14.66 13.96 14.53 30,437 +0.52(+3.73%)
Sep 19, 2019 13.91 14.31 13.84 14.01 23,880 -0.02(-0.13%)
Sep 18, 2019 14.16 14.23 14.02 14.02 15,285 -0.05(-0.33%)
Sep 17, 2019 14.11 14.36 14.07 14.07 13,639 -0.08(-0.58%)
Sep 16, 2019 14.21 14.33 14.14 14.15 12,232 -0.04(-0.26%)
Sep 13, 2019 14.30 14.53 14.09 14.19 11,236 -0.18(-1.28%)
Sep 12, 2019 14.90 14.90 13.94 14.37 36,124 -0.15(-1.01%)
Sep 11, 2019 13.97 14.73 13.93 14.52 13,392 +0.69(+4.97%)
Sep 10, 2019 13.74 13.96 13.74 13.83 5,202 +0.13(+0.94%)
Sep 09, 2019 14.11 14.11 13.55 13.70 20,613 +0.34(+2.54%)
Sep 06, 2019 13.44 13.47 13.29 13.36 8,182 -0.10(-0.75%)
Sep 05, 2019 13.70 13.70 13.00 13.47 9,454 -0.18(-1.34%)
Sep 04, 2019 13.46 13.75 13.30 13.65 25,965 +0.55(+4.20%)
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.