Skip to main content
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, 2018 15.92 16.25 15.85 16.05 7,970 -0.17(-1.05%)
Feb 27, 2018 16.30 16.30 15.89 16.22 2,913 +0.22(+1.37%)
Feb 26, 2018 15.87 16.07 15.86 16.00 3,866 -0.05(-0.31%)
Feb 23, 2018 16.14 16.14 15.82 16.05 3,217 -0.10(-0.62%)
Feb 22, 2018 16.27 16.38 16.10 16.15 4,884 -0.05(-0.31%)
Feb 21, 2018 16.40 16.41 16.15 16.20 30,613 -0.10(-0.61%)
Feb 20, 2018 15.96 16.59 15.96 16.30 7,412 +0.18(+1.12%)
Feb 16, 2018 16.12 16.12 16.12 0 +0.07(+0.45%)
Feb 15, 2018 15.71 16.05 15.71 16.05 2,056 +0.32(+2.02%)
Feb 13, 2018 15.73 15.73 15.73 13 +0.30(+1.94%)
Feb 12, 2018 15.67 15.79 15.43 15.43 2,321 -0.27(-1.72%)
Feb 09, 2018 15.92 16.18 15.65 15.70 7,145 -0.30(-1.88%)
Feb 08, 2018 16.16 16.16 15.93 16.00 5,052 -0.26(-1.60%)
Feb 07, 2018 16.27 16.50 16.14 16.26 6,444 +0.16(+0.99%)
Feb 06, 2018 16.10 16.54 16.10 16.10 1,390 -0.15(-0.92%)
Feb 05, 2018 16.30 16.25 16.25 853 -0.25(-1.52%)
Feb 02, 2018 16.60 16.60 16.40 16.50 2,166 -0.18(-1.05%)
Feb 01, 2018 16.55 16.68 16.55 16.68 338 +0.19(+1.13%)
Jan 31, 2018 16.50 16.50 16.25 16.49 13,773 +0.18(+1.10%)
Jan 30, 2018 16.30 16.55 16.26 16.31 12,277 -0.23(-1.39%)
Jan 29, 2018 16.25 16.55 16.25 16.54 10,380 +0.22(+1.35%)
Jan 26, 2018 16.39 16.55 16.25 16.32 27,992 +0.07(+0.43%)
Jan 25, 2018 16.31 16.49 16.25 16.25 10,206 -0.18(-1.11%)
Jan 24, 2018 16.27 16.43 16.27 16.43 4,552 +0.16(+1.00%)
Jan 23, 2018 16.44 16.55 16.26 16.27 8,939 -0.11(-0.67%)
Jan 22, 2018 16.15 16.40 16.15 16.38 2,353 +0.11(+0.65%)
Jan 19, 2018 16.29 16.50 16.18 16.27 25,043 +0.07(+0.46%)
Jan 18, 2018 16.25 16.33 16.15 16.20 28,161 -0.10(-0.61%)
Jan 17, 2018 16.00 16.50 15.66 16.30 70,401 +0.42(+2.64%)
Jan 16, 2018 15.75 15.90 15.64 15.88 3,417 -0.02(-0.13%)
Jan 12, 2018 15.90 15.90 15.90 0 +0.20(+1.27%)
Jan 11, 2018 15.74 15.74 15.70 15.70 389 +0.05(+0.32%)
Jan 10, 2018 16.07 16.07 15.65 15.65 703 +0.00(+0.00%)
Jan 09, 2018 15.81 15.81 15.65 15.65 488 -0.24(-1.51%)
Jan 08, 2018 15.89 15.89 15.89 15.89 162 -0.00(-0.03%)
Jan 05, 2018 15.75 15.89 15.74 15.89 1,101 +0.04(+0.27%)
Jan 04, 2018 15.75 15.85 15.63 15.85 806 +0.14(+0.87%)
Jan 03, 2018 15.68 15.85 15.68 15.71 1,208 +0.08(+0.54%)
Jan 02, 2018 15.90 15.63 15.63 2,191 -0.27(-1.70%)
Dec 29, 2017 15.90 15.90 15.90 0 -0.20(-1.24%)
Dec 28, 2017 16.00 16.20 16.00 16.10 4,269 +0.10(+0.63%)
Dec 27, 2017 16.01 16.10 15.88 16.00 5,222 -0.10(-0.62%)
Dec 26, 2017 16.19 16.20 16.10 16.10 5,023 -0.10(-0.62%)
Dec 22, 2017 16.00 16.20 15.82 16.20 3,995 +0.11(+0.68%)
Dec 21, 2017 16.02 16.20 16.02 16.09 676 -0.06(-0.37%)
Dec 20, 2017 16.03 16.20 15.84 16.15 11,267 +0.35(+2.22%)
Dec 19, 2017 16.00 16.30 15.80 15.80 7,687 -0.26(-1.62%)
Dec 18, 2017 15.90 16.06 15.80 16.06 10,478 +0.26(+1.65%)
Dec 15, 2017 15.75 15.84 15.75 15.80 6,956 +0.18(+1.15%)
Dec 14, 2017 15.75 15.90 15.51 15.62 5,218 -0.07(-0.45%)
Dec 13, 2017 15.75 15.75 15.53 15.69 3,080 -0.21(-1.32%)
Dec 12, 2017 15.78 15.90 15.78 15.90 628 +0.00(+0.00%)
Dec 11, 2017 15.56 16.00 15.56 15.90 2,082 -0.10(-0.62%)
Dec 08, 2017 15.85 16.00 15.85 16.00 728 +0.05(+0.31%)
Dec 07, 2017 15.71 15.95 15.71 15.95 486 +0.34(+2.18%)
Dec 06, 2017 15.80 15.95 15.35 15.61 9,639 -0.39(-2.44%)
Dec 05, 2017 15.92 16.00 15.24 16.00 2,483 +0.00(+0.00%)
Dec 04, 2017 16.00 16.00 15.05 16.00 873 +0.00(+0.00%)
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.