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 (%)
Jun 30, 2021 19.81 19.82 19.54 19.62 29,899 -0.18(-0.90%)
Jun 29, 2021 20.02 20.11 19.80 19.80 23,507 -0.22(-1.09%)
Jun 28, 2021 19.84 20.04 19.72 20.02 41,403 +0.29(+1.46%)
Jun 25, 2021 19.97 20.21 19.70 19.73 1,303,517 -0.14(-0.70%)
Jun 24, 2021 19.69 19.98 19.58 19.87 56,370 +0.09(+0.45%)
Jun 23, 2021 19.91 20.11 19.71 19.78 63,640 +0.03(+0.15%)
Jun 22, 2021 19.74 19.95 19.42 19.75 53,803 -0.19(-0.95%)
Jun 21, 2021 19.67 20.07 19.64 19.94 56,429 +0.31(+1.57%)
Jun 18, 2021 20.01 20.11 19.41 19.63 62,941 -0.69(-3.37%)
Jun 17, 2021 20.80 21.04 20.23 20.32 64,599 -0.49(-2.34%)
Jun 16, 2021 20.52 20.83 20.47 20.80 79,674 +0.05(+0.24%)
Jun 15, 2021 20.78 20.94 20.45 20.75 64,714 +0.19(+0.92%)
Jun 14, 2021 20.67 20.71 20.36 20.56 40,594 -0.12(-0.58%)
Jun 11, 2021 20.76 20.81 20.59 20.68 80,432 -0.03(-0.14%)
Jun 10, 2021 20.87 20.95 20.71 20.71 55,370 -0.23(-1.09%)
Jun 09, 2021 21.35 21.35 20.86 20.94 35,735 -0.41(-1.91%)
Jun 08, 2021 21.40 21.57 21.26 21.35 45,280 -0.12(-0.55%)
Jun 07, 2021 21.25 21.58 21.14 21.47 42,358 +0.19(+0.89%)
Jun 04, 2021 21.40 21.62 21.25 21.28 33,152 -0.18(-0.83%)
Jun 03, 2021 21.43 21.59 21.31 21.46 32,041 +0.09(+0.42%)
Jun 02, 2021 21.50 21.61 21.14 21.37 42,380 -0.18(-0.83%)
Jun 01, 2021 21.55 21.73 21.50 21.55 50,415 +0.02(+0.09%)
May 28, 2021 21.42 21.56 21.22 21.53 33,488 +0.21(+0.98%)
May 27, 2021 20.93 21.44 20.93 21.32 30,614 +0.39(+1.85%)
May 26, 2021 21.09 21.09 20.77 20.93 130,236 -0.02(-0.09%)
May 25, 2021 21.37 21.48 20.94 20.95 28,977 -0.50(-2.32%)
May 24, 2021 21.32 21.52 21.15 21.45 16,401 +0.07(+0.33%)
May 21, 2021 21.35 21.58 21.24 21.38 23,489 +0.16(+0.75%)
May 20, 2021 21.03 21.26 20.69 21.22 62,225 +0.16(+0.75%)
May 19, 2021 20.91 21.14 20.65 21.06 32,709 -0.14(-0.66%)
May 18, 2021 21.52 21.58 21.19 21.20 20,994 -0.22(-1.02%)
May 17, 2021 21.45 21.63 21.37 21.42 20,400 -0.18(-0.83%)
May 14, 2021 21.55 21.63 21.40 21.60 35,120 +0.18(+0.83%)
May 13, 2021 20.88 21.61 20.78 21.42 80,932 +0.47(+2.23%)
May 12, 2021 21.61 21.84 20.92 20.95 87,726 -0.68(-3.12%)
May 11, 2021 21.70 21.73 21.35 21.63 89,505 +0.06(+0.28%)
May 10, 2021 21.73 21.84 21.43 21.57 100,217 -0.20(-0.91%)
May 07, 2021 21.70 22.03 21.62 21.76 91,108 -0.10(-0.45%)
May 06, 2021 21.50 21.89 21.19 21.86 106,124 +0.33(+1.52%)
May 05, 2021 21.45 21.59 21.20 21.54 43,334 +0.06(+0.28%)
May 04, 2021 21.55 21.65 21.35 21.48 173,771 -0.11(-0.51%)
May 03, 2021 21.55 21.67 21.27 21.59 131,538 +0.04(+0.18%)
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%)
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.