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 (%)
Jan 31, 2020 14.08 14.67 14.08 14.10 19,412 -0.54(-3.69%)
Jan 30, 2020 14.66 14.68 14.46 14.64 12,814 -0.06(-0.38%)
Jan 29, 2020 14.80 14.82 14.69 14.69 3,038 -0.19(-1.25%)
Jan 28, 2020 15.04 15.04 14.56 14.88 6,147 +0.19(+1.27%)
Jan 27, 2020 14.69 15.00 14.46 14.69 7,449 -0.19(-1.25%)
Jan 24, 2020 15.03 15.43 14.87 14.88 4,933 -0.16(-1.05%)
Jan 23, 2020 14.62 15.23 14.22 15.04 13,426 +0.31(+2.09%)
Jan 22, 2020 14.96 14.96 14.51 14.73 7,020 -0.34(-2.23%)
Jan 21, 2020 15.47 15.47 15.03 15.07 5,299 -0.26(-1.70%)
Jan 17, 2020 15.52 15.52 15.18 15.33 12,548 -0.04(-0.24%)
Jan 16, 2020 15.36 15.52 15.31 15.37 5,703 +0.13(+0.86%)
Jan 15, 2020 15.32 15.59 15.09 15.24 11,442 +0.00(+0.00%)
Jan 14, 2020 15.33 15.37 15.08 15.24 8,813 -0.21(-1.39%)
Jan 13, 2020 15.79 15.79 15.34 15.45 14,547 -0.07(-0.48%)
Jan 10, 2020 15.84 15.84 15.49 15.52 20,806 -0.24(-1.54%)
Jan 09, 2020 15.85 15.99 15.40 15.77 6,760 +0.21(+1.38%)
Jan 08, 2020 15.81 15.81 15.52 15.55 3,364 -0.29(-1.82%)
Jan 07, 2020 15.77 16.00 15.61 15.84 16,288 -0.21(-1.34%)
Jan 06, 2020 15.92 16.15 15.84 16.06 9,858 +0.26(+1.65%)
Jan 03, 2020 16.09 16.09 15.79 15.79 3,646 -0.35(-2.19%)
Jan 02, 2020 16.21 16.22 15.99 16.15 21,362 -0.13(-0.80%)
Dec 31, 2019 16.15 16.30 16.15 16.28 9,438 +0.21(+1.34%)
Dec 30, 2019 15.52 16.22 15.52 16.07 13,528 +0.17(+1.06%)
Dec 27, 2019 16.21 16.21 15.82 15.90 11,690 -0.31(-1.90%)
Dec 26, 2019 16.09 16.55 15.42 16.20 36,150 +0.13(+0.81%)
Dec 24, 2019 15.88 16.09 15.86 16.07 22,165 +0.19(+1.22%)
Dec 23, 2019 15.82 15.91 15.69 15.88 24,048 +0.16(+1.00%)
Dec 20, 2019 15.57 15.72 15.45 15.72 97,526 +0.09(+0.59%)
Dec 19, 2019 15.57 15.63 15.33 15.63 19,583 +0.03(+0.18%)
Dec 18, 2019 15.62 15.63 15.56 15.60 10,562 +0.02(+0.12%)
Dec 17, 2019 15.53 15.60 15.43 15.58 12,878 -0.01(-0.06%)
Dec 16, 2019 15.03 15.67 14.95 15.59 17,539 +0.73(+4.92%)
Dec 13, 2019 14.66 15.03 14.58 14.86 15,245 +0.13(+0.88%)
Dec 12, 2019 14.68 14.75 14.62 14.73 23,672 +0.09(+0.63%)
Dec 11, 2019 14.69 14.69 14.51 14.64 6,048 -0.05(-0.31%)
Dec 10, 2019 14.71 14.72 14.64 14.69 6,754 +0.02(+0.13%)
Dec 09, 2019 14.54 14.81 14.47 14.67 24,273 +0.14(+0.95%)
Dec 06, 2019 14.47 14.59 14.35 14.53 30,814 +0.02(+0.13%)
Dec 05, 2019 14.34 14.62 14.34 14.51 3,579 +0.01(+0.06%)
Dec 04, 2019 14.52 14.63 14.46 14.50 234,678 +0.20(+1.42%)
Dec 03, 2019 14.34 14.38 14.08 14.30 9,508 -0.17(-1.15%)
Dec 02, 2019 14.55 14.57 14.43 14.47 6,504 -0.09(-0.64%)
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%)
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.