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 (%)
Feb 28, 2019 14.17 14.39 13.99 14.24 9,853 +0.24(+1.74%)
Feb 27, 2019 14.05 14.35 13.75 13.99 24,640 -0.18(-1.27%)
Feb 26, 2019 14.24 14.37 14.11 14.17 21,407 -0.07(-0.51%)
Feb 25, 2019 14.38 14.38 14.00 14.25 7,914 -0.14(-1.00%)
Feb 22, 2019 14.17 14.39 14.17 14.39 2,879 +0.05(+0.35%)
Feb 21, 2019 14.31 14.39 14.30 14.34 10,519 +0.13(+0.92%)
Feb 20, 2019 14.40 14.40 14.21 14.21 11,675 -0.19(-1.32%)
Feb 19, 2019 14.18 14.40 14.06 14.40 18,855 +0.12(+0.82%)
Feb 15, 2019 14.26 14.40 14.17 14.28 9,193 +0.02(+0.13%)
Feb 14, 2019 14.36 14.40 14.26 14.26 21,952 -0.10(-0.69%)
Feb 13, 2019 14.34 14.36 14.22 14.36 7,753 +0.01(+0.06%)
Feb 12, 2019 14.41 14.41 14.26 14.35 10,965 +0.06(+0.44%)
Feb 11, 2019 13.96 14.44 13.96 14.29 22,923 +0.49(+3.53%)
Feb 08, 2019 13.44 14.21 13.39 13.80 9,304 -0.41(-2.86%)
Feb 07, 2019 14.10 14.22 14.08 14.21 8,664 +0.21(+1.48%)
Feb 06, 2019 13.94 14.22 13.90 14.00 7,942 -0.14(-0.96%)
Feb 05, 2019 14.06 14.22 14.06 14.14 4,890 +0.08(+0.58%)
Feb 04, 2019 14.21 14.22 14.06 14.06 5,796 -0.16(-1.14%)
Feb 01, 2019 14.22 14.26 14.15 14.22 9,636 +0.00(+0.00%)
Jan 31, 2019 14.30 14.30 14.11 14.22 4,669 -0.09(-0.63%)
Jan 30, 2019 14.30 14.31 14.26 14.31 9,782 +0.09(+0.64%)
Jan 29, 2019 14.31 14.31 14.14 14.22 7,146 -0.09(-0.63%)
Jan 28, 2019 14.26 14.36 14.05 14.31 8,855 -0.01(-0.06%)
Jan 25, 2019 14.44 14.44 14.26 14.32 5,316 -0.12(-0.81%)
Jan 24, 2019 14.11 14.45 14.11 14.44 10,866 +0.32(+2.30%)
Jan 23, 2019 13.83 14.17 13.79 14.11 11,001 +0.38(+2.76%)
Jan 22, 2019 13.15 13.95 13.15 13.73 7,514 +0.36(+2.70%)
Jan 18, 2019 12.81 13.48 12.81 13.37 9,082 +0.65(+5.11%)
Jan 17, 2019 12.74 13.05 12.72 12.72 83,915 +0.00(+0.00%)
Jan 16, 2019 12.77 13.38 12.64 12.72 18,324 -0.05(-0.42%)
Jan 15, 2019 12.85 12.85 12.63 12.77 335,320 +0.04(+0.28%)
Jan 14, 2019 12.86 13.10 12.64 12.74 131,753 +0.01(+0.07%)
Jan 11, 2019 13.03 13.03 12.68 12.73 33,007 -0.01(-0.07%)
Jan 10, 2019 12.78 12.91 12.73 12.74 14,656 -0.12(-0.91%)
Jan 09, 2019 12.87 13.06 12.59 12.86 11,352 +0.14(+1.14%)
Jan 08, 2019 12.94 12.95 12.65 12.71 9,123 -0.15(-1.19%)
Jan 07, 2019 12.20 12.87 12.20 12.87 11,450 +0.68(+5.56%)
Jan 04, 2019 12.19 12.19 12.19 12.19 553 -0.30(-2.39%)
Jan 03, 2019 12.10 12.49 12.10 12.49 6,506 -0.14(-1.14%)
Jan 02, 2019 12.32 12.64 12.03 12.63 7,191 +0.31(+2.49%)
Dec 31, 2018 11.94 12.53 11.94 12.32 4,541 +0.41(+3.41%)
Dec 28, 2018 12.27 12.51 11.92 11.92 12,184 +0.05(+0.46%)
Dec 27, 2018 11.84 12.23 11.82 11.86 12,449 +0.05(+0.46%)
Dec 26, 2018 11.78 12.08 11.63 11.81 9,638 +0.14(+1.23%)
Dec 24, 2018 11.67 11.70 11.67 11.67 2,906 -0.33(-2.76%)
Dec 21, 2018 11.59 12.27 11.59 12.00 11,289 +0.39(+3.39%)
Dec 20, 2018 11.45 11.60 11.27 11.60 12,993 -0.01(-0.08%)
Dec 19, 2018 11.81 11.81 11.61 11.61 6,832 -0.20(-1.67%)
Dec 18, 2018 11.85 12.12 11.81 11.81 6,780 -0.03(-0.23%)
Dec 17, 2018 12.01 12.01 11.84 11.84 1,586 -0.33(-2.72%)
Dec 14, 2018 11.84 12.20 11.84 12.17 2,347 +0.09(+0.74%)
Dec 13, 2018 11.90 12.11 11.90 12.08 3,703 -0.18(-1.46%)
Dec 12, 2018 11.89 12.30 11.81 12.26 4,475 +0.00(+0.00%)
Dec 11, 2018 12.16 12.32 12.16 12.26 1,511 +0.31(+2.62%)
Dec 10, 2018 12.42 12.42 11.91 11.94 52,144 -0.26(-2.13%)
Dec 07, 2018 12.34 12.37 12.12 12.20 12,184 -0.06(-0.51%)
Dec 06, 2018 12.79 12.79 12.27 12.27 3,354 -0.47(-3.69%)
Dec 04, 2018 12.92 13.28 12.72 12.73 16,543 -0.10(-0.80%)
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.