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 (%)
Sep 30, 2020 9.362 9.459 9.260 9.382 8,955 -0.03(-0.31%)
Sep 29, 2020 9.085 9.545 8.941 9.411 13,010 +0.49(+5.48%)
Sep 28, 2020 8.740 9.104 8.663 8.922 21,380 +0.24(+2.76%)
Sep 25, 2020 8.874 9.200 8.682 8.682 17,739 +0.03(+0.33%)
Sep 24, 2020 8.975 8.975 8.654 8.654 12,313 -0.11(-1.20%)
Sep 23, 2020 9.210 9.344 8.721 8.759 18,079 -0.61(-6.54%)
Sep 22, 2020 9.123 9.507 8.865 9.372 17,165 +0.40(+4.49%)
Sep 21, 2020 9.286 9.372 8.922 8.970 30,349 -0.55(-5.74%)
Sep 18, 2020 9.765 9.765 8.912 9.516 50,504 -0.16(-1.68%)
Sep 17, 2020 9.420 9.679 9.344 9.679 14,888 +0.19(+2.02%)
Sep 16, 2020 9.296 9.516 9.104 9.487 14,852 +0.27(+2.91%)
Sep 15, 2020 9.315 9.478 8.912 9.219 20,377 -0.11(-1.13%)
Sep 14, 2020 9.334 9.396 9.142 9.325 10,269 +0.17(+1.88%)
Sep 11, 2020 9.650 9.650 9.152 9.152 7,304 -0.50(-5.16%)
Sep 10, 2020 9.411 9.660 9.411 9.650 9,170 +0.24(+2.55%)
Sep 09, 2020 9.593 9.593 9.344 9.411 14,843 -0.02(-0.20%)
Sep 08, 2020 9.622 9.679 9.190 9.430 18,870 -0.40(-4.09%)
Sep 04, 2020 9.468 9.832 9.315 9.832 8,347 +0.48(+5.12%)
Sep 03, 2020 9.670 9.693 9.205 9.353 10,015 -0.39(-4.03%)
Sep 02, 2020 9.679 9.746 9.583 9.746 34,873 +0.04(+0.39%)
Sep 01, 2020 9.487 9.708 9.392 9.708 7,407 +0.11(+1.10%)
Aug 31, 2020 9.631 9.794 9.525 9.602 15,274 -0.15(-1.57%)
Aug 28, 2020 9.267 9.756 9.267 9.756 38,191 +0.55(+5.93%)
Aug 27, 2020 9.574 9.588 9.075 9.210 13,421 -0.29(-3.03%)
Aug 26, 2020 9.478 9.785 9.344 9.497 5,505 +0.15(+1.64%)
Aug 25, 2020 9.353 9.618 9.257 9.344 3,011 +0.11(+1.14%)
Aug 24, 2020 9.411 9.497 9.162 9.238 7,503 +0.02(+0.21%)
Aug 21, 2020 9.353 9.449 9.056 9.219 18,991 -0.17(-1.84%)
Aug 20, 2020 9.257 9.457 9.257 9.392 5,042 +0.05(+0.51%)
Aug 19, 2020 9.257 9.468 9.257 9.344 4,200 +0.14(+1.56%)
Aug 18, 2020 9.574 9.602 9.200 9.200 8,877 -0.32(-3.32%)
Aug 17, 2020 9.785 9.785 9.516 9.516 8,193 -0.23(-2.36%)
Aug 14, 2020 9.123 9.746 9.123 9.746 6,365 +0.26(+2.73%)
Aug 13, 2020 9.622 9.641 9.468 9.487 5,391 -0.13(-1.39%)
Aug 12, 2020 9.660 9.670 9.583 9.622 10,972 +0.12(+1.21%)
Aug 11, 2020 9.574 9.650 9.392 9.507 16,929 -0.07(-0.70%)
Aug 10, 2020 9.344 9.660 9.344 9.574 17,016 +0.47(+5.16%)
Aug 07, 2020 9.104 9.200 9.018 9.104 69,287 +0.06(+0.64%)
Aug 06, 2020 9.104 9.104 8.932 9.047 3,644 -0.06(-0.63%)
Aug 05, 2020 8.817 9.104 8.817 9.104 7,813 +0.14(+1.60%)
Aug 04, 2020 8.999 9.043 8.721 8.960 9,753 -0.05(-0.53%)
Aug 03, 2020 8.874 9.008 8.826 9.008 5,125 +0.29(+3.30%)
Jul 31, 2020 9.095 9.104 8.641 8.721 20,660 -0.20(-2.26%)
Jul 30, 2020 8.682 9.095 8.625 8.922 7,500 -0.09(-0.96%)
Jul 29, 2020 9.066 9.104 8.769 9.008 9,382 -0.01(-0.11%)
Jul 28, 2020 8.960 9.210 8.960 9.018 26,726 -0.07(-0.74%)
Jul 27, 2020 8.817 9.104 8.817 9.085 5,334 +0.36(+4.18%)
Jul 24, 2020 8.980 9.355 8.721 8.721 12,208 -0.14(-1.62%)
Jul 23, 2020 8.970 9.200 8.826 8.865 5,844 -0.19(-2.12%)
Jul 22, 2020 9.095 9.095 8.865 9.056 9,325 -0.04(-0.42%)
Jul 21, 2020 8.740 9.095 8.625 9.095 10,280 +0.35(+4.06%)
Jul 20, 2020 8.251 8.912 8.251 8.740 12,334 +0.49(+5.92%)
Jul 17, 2020 8.922 9.535 8.146 8.251 33,286 -0.68(-7.62%)
Jul 16, 2020 9.325 9.464 8.932 8.932 8,524 -0.36(-3.92%)
Jul 15, 2020 9.056 9.535 9.056 9.296 19,447 +0.34(+3.74%)
Jul 14, 2020 8.836 9.037 8.730 8.960 6,802 -0.13(-1.48%)
Jul 13, 2020 9.190 9.276 8.960 9.095 14,257 -0.05(-0.52%)
Jul 10, 2020 8.889 9.190 8.783 9.142 12,626 +0.44(+5.07%)
Jul 09, 2020 8.989 9.574 8.491 8.702 24,897 -0.38(-4.22%)
Jul 08, 2020 8.970 9.286 8.721 9.085 14,708 +0.12(+1.28%)
Jul 07, 2020 9.257 9.679 8.970 8.970 21,426 -0.46(-4.88%)
Jul 06, 2020 9.804 9.900 9.234 9.430 19,938 -0.44(-4.47%)
Jul 02, 2020 9.717 9.995 9.641 9.871 13,043 +0.05(+0.49%)
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.