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 (%)
Apr 30, 2021 21.24 21.55 21.20 21.55 89,232 +0.26(+1.21%)
Apr 29, 2021 21.28 21.64 21.27 21.29 113,217 +0.09(+0.42%)
Apr 28, 2021 21.35 21.46 21.08 21.20 123,913 -0.20(-0.93%)
Apr 27, 2021 21.50 21.55 21.21 21.40 151,341 -0.05(-0.23%)
Apr 26, 2021 21.49 21.79 21.23 21.45 222,487 +0.12(+0.56%)
Apr 23, 2021 20.96 21.55 20.96 21.33 260,143 +0.33(+1.56%)
Apr 22, 2021 21.13 21.15 20.83 21.00 76,577 -0.04(-0.19%)
Apr 21, 2021 20.76 21.15 20.70 21.04 270,777 +0.34(+1.63%)
Apr 20, 2021 20.73 21.10 20.65 20.70 120,578 -0.10(-0.48%)
Apr 19, 2021 20.95 21.09 20.70 20.80 112,844 -0.19(-0.90%)
Apr 16, 2021 21.23 21.24 20.77 20.99 163,458 -0.09(-0.42%)
Apr 15, 2021 20.95 21.38 20.84 21.08 303,667 -0.12(-0.56%)
Apr 14, 2021 20.62 21.35 20.37 21.20 764,696 +0.19(+0.90%)
Apr 13, 2021 19.74 21.79 18.80 21.01 15,327,715 +7.93(+60.67%)
Apr 12, 2021 13.48 13.56 13.01 13.08 251,672 -0.39(-2.88%)
Apr 09, 2021 13.74 13.74 13.37 13.46 33,985 -0.17(-1.23%)
Apr 08, 2021 13.55 13.68 13.45 13.63 16,742 +0.24(+1.76%)
Apr 07, 2021 13.70 13.79 13.32 13.40 76,643 -0.28(-2.01%)
Apr 06, 2021 13.72 13.90 13.56 13.67 28,319 -0.04(-0.29%)
Apr 05, 2021 14.06 14.14 13.52 13.71 19,988 -0.23(-1.62%)
Apr 01, 2021 13.97 14.02 13.83 13.94 6,512 +0.16(+1.14%)
Mar 31, 2021 14.34 14.53 13.71 13.78 38,965 -0.59(-4.10%)
Mar 30, 2021 13.48 14.50 13.48 14.37 36,931 +0.86(+6.33%)
Mar 29, 2021 14.20 14.20 13.51 13.51 21,209 -0.61(-4.31%)
Mar 26, 2021 13.65 14.18 13.64 14.12 7,122 +0.47(+3.46%)
Mar 25, 2021 13.76 14.44 13.37 13.65 27,171 +0.14(+1.02%)
Mar 24, 2021 13.79 14.51 13.51 13.51 11,908 -0.25(-1.79%)
Mar 23, 2021 13.85 13.94 13.51 13.76 22,715 -0.01(-0.07%)
Mar 22, 2021 14.82 14.82 13.76 13.77 21,607 -1.24(-8.25%)
Mar 19, 2021 13.76 15.31 13.68 15.01 105,823 +1.12(+8.07%)
Mar 18, 2021 13.76 14.38 13.69 13.89 25,430 +0.17(+1.22%)
Mar 17, 2021 13.40 13.99 13.40 13.72 14,213 +0.05(+0.36%)
Mar 16, 2021 13.92 14.03 13.14 13.67 34,045 -0.28(-1.97%)
Mar 15, 2021 14.01 14.04 13.79 13.95 32,734 -0.44(-3.07%)
Mar 12, 2021 14.33 14.59 14.29 14.39 35,511 -0.02(-0.14%)
Mar 11, 2021 14.47 14.58 13.99 14.41 16,166 -0.11(-0.74%)
Mar 10, 2021 14.33 14.52 14.32 14.52 21,251 +0.19(+1.30%)
Mar 09, 2021 14.44 14.47 13.93 14.33 34,423 -0.14(-0.95%)
Mar 08, 2021 14.33 14.59 14.05 14.47 27,912 +0.13(+0.89%)
Mar 05, 2021 13.96 14.74 13.96 14.34 20,045 +0.54(+3.92%)
Mar 04, 2021 13.47 13.97 13.30 13.80 26,982 +0.71(+5.41%)
Mar 03, 2021 13.27 13.53 13.04 13.09 15,809 +0.33(+2.62%)
Mar 02, 2021 13.02 13.13 12.72 12.76 12,001 -0.11(-0.84%)
Mar 01, 2021 12.78 13.22 12.68 12.86 11,284 +0.19(+1.47%)
Feb 26, 2021 12.77 13.05 12.63 12.68 12,820 -0.40(-3.08%)
Feb 25, 2021 13.46 13.46 12.97 13.08 14,073 -0.48(-3.55%)
Feb 24, 2021 13.22 13.67 13.14 13.56 11,270 +0.49(+3.76%)
Feb 23, 2021 13.06 13.19 12.83 13.07 12,498 +0.36(+2.86%)
Feb 22, 2021 12.27 12.83 12.26 12.71 14,861 +0.32(+2.62%)
Feb 19, 2021 12.26 12.62 12.24 12.38 30,424 +0.15(+1.20%)
Feb 18, 2021 12.51 12.58 12.24 12.24 8,817 -0.28(-2.20%)
Feb 17, 2021 11.97 12.56 11.96 12.51 13,333 -0.02(-0.16%)
Feb 16, 2021 12.84 12.84 12.48 12.53 17,620 -0.15(-1.16%)
Feb 12, 2021 13.00 13.18 12.59 12.68 9,259 -0.30(-2.35%)
Feb 11, 2021 12.82 13.25 12.64 12.98 23,049 +0.36(+2.88%)
Feb 10, 2021 12.82 13.06 12.48 12.62 13,009 -0.27(-2.06%)
Feb 09, 2021 13.00 13.03 12.64 12.88 6,616 -0.23(-1.72%)
Feb 08, 2021 12.84 13.18 12.84 13.11 11,329 +0.26(+1.99%)
Feb 05, 2021 12.93 13.07 12.48 12.85 30,322 -0.06(-0.46%)
Feb 04, 2021 12.87 13.25 12.68 12.91 14,167 -0.03(-0.23%)
Feb 03, 2021 13.07 13.11 12.72 12.94 14,021 -0.29(-2.15%)
Feb 02, 2021 12.65 13.44 12.65 13.23 19,041 +0.66(+5.24%)
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.