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 (%)
Jun 29, 2018 17.23 17.23 16.58 16.58 210,502 -0.67(-3.88%)
Jun 28, 2018 17.05 17.25 17.00 17.25 41,657 +0.19(+1.11%)
Jun 27, 2018 16.98 17.06 16.91 17.06 36,225 +0.02(+0.12%)
Jun 26, 2018 17.13 17.25 16.98 17.04 41,417 +0.15(+0.89%)
Jun 25, 2018 16.64 17.25 16.64 16.89 131,822 +0.09(+0.54%)
Jun 22, 2018 16.62 16.88 16.62 16.80 44,812 +0.17(+1.02%)
Jun 21, 2018 16.56 16.77 16.56 16.63 27,071 -0.12(-0.72%)
Jun 20, 2018 16.74 16.80 16.72 16.75 69,700 +0.14(+0.84%)
Jun 19, 2018 16.66 16.67 16.30 16.61 7,642 -0.17(-1.01%)
Jun 18, 2018 16.91 17.00 16.34 16.78 37,887 -0.04(-0.24%)
Jun 15, 2018 16.95 16.62 16.82 105,840 +0.12(+0.72%)
Jun 14, 2018 16.64 16.74 16.45 16.70 38,696 -0.15(-0.89%)
Jun 13, 2018 15.80 17.10 15.80 16.85 474,559 +1.12(+7.12%)
Jun 12, 2018 15.59 15.75 15.39 15.73 13,387 -0.01(-0.06%)
Jun 11, 2018 15.61 15.76 15.41 15.74 15,658 +0.05(+0.32%)
Jun 08, 2018 15.50 15.80 15.50 15.69 73,295 +0.01(+0.06%)
Jun 07, 2018 15.49 15.70 15.42 15.68 8,277 +0.15(+0.97%)
Jun 06, 2018 15.71 15.77 15.52 15.53 24,742 -0.27(-1.71%)
Jun 05, 2018 15.80 15.85 15.62 15.80 17,484 +0.15(+0.96%)
Jun 04, 2018 15.63 15.80 15.59 15.65 9,629 -0.09(-0.57%)
Jun 01, 2018 15.50 15.74 15.38 15.74 11,864 +0.24(+1.55%)
May 31, 2018 15.49 15.63 15.42 15.50 5,262 +0.02(+0.13%)
May 30, 2018 15.38 15.58 15.30 15.48 7,794 -0.02(-0.13%)
May 29, 2018 15.45 15.57 15.40 15.50 6,862 -0.19(-1.21%)
May 25, 2018 15.69 15.69 15.69 0 +0.16(+1.03%)
May 24, 2018 15.36 15.53 15.36 15.53 3,473 -0.07(-0.45%)
May 23, 2018 15.79 15.79 15.60 15.60 1,481 -0.20(-1.24%)
May 22, 2018 15.85 15.85 15.70 15.80 12,786 -0.05(-0.34%)
May 21, 2018 15.77 15.85 15.77 15.85 2,223 -0.20(-1.25%)
May 18, 2018 16.00 16.46 15.88 16.05 8,402 -0.10(-0.62%)
May 17, 2018 15.44 16.15 14.75 16.15 18,559 +0.63(+4.06%)
May 16, 2018 15.68 15.87 15.52 15.52 2,673 -0.06(-0.39%)
May 15, 2018 15.40 15.58 15.40 15.58 2,199 +0.08(+0.52%)
May 14, 2018 15.50 15.50 15.50 15.50 331 -0.08(-0.50%)
May 11, 2018 15.50 15.72 15.50 15.58 7,450 +0.13(+0.83%)
May 10, 2018 15.52 15.60 15.40 15.45 3,534 -0.07(-0.45%)
May 09, 2018 15.51 15.52 15.47 15.52 765 -0.23(-1.46%)
May 08, 2018 15.30 15.75 15.30 15.75 2,176 +0.38(+2.47%)
May 07, 2018 15.81 15.81 15.37 15.37 2,300 -0.33(-2.10%)
May 04, 2018 15.50 15.75 15.43 15.70 5,558 -0.40(-2.48%)
May 03, 2018 16.11 16.11 16.09 16.10 1,665 +0.06(+0.37%)
May 02, 2018 15.75 16.77 15.75 16.04 6,201 +0.51(+3.28%)
May 01, 2018 15.64 15.64 15.53 15.53 4,821 +0.00(+0.00%)
Apr 30, 2018 16.15 16.24 15.66 15.53 2,657 -0.09(-0.57%)
Apr 27, 2018 15.62 15.62 15.62 15.62 382 -0.10(-0.64%)
Apr 26, 2018 16.15 16.20 15.72 15.72 1,241 -0.28(-1.73%)
Apr 24, 2018 16.00 16.00 16.00 156 -0.10(-0.64%)
Apr 23, 2018 16.15 16.19 16.01 16.10 2,047 +0.03(+0.19%)
Apr 20, 2018 16.12 16.14 15.84 16.07 4,789 +0.02(+0.12%)
Apr 19, 2018 16.02 16.05 16.00 16.05 1,557 +0.20(+1.26%)
Apr 18, 2018 15.98 15.98 15.85 15.85 1,490 +0.03(+0.19%)
Apr 16, 2018 15.82 15.82 15.82 215 +0.02(+0.13%)
Apr 13, 2018 16.10 16.40 15.80 15.80 1,146 -0.40(-2.47%)
Apr 12, 2018 15.79 16.20 15.77 16.20 5,091 +0.41(+2.60%)
Apr 11, 2018 15.90 15.90 15.63 15.79 3,037 -0.28(-1.71%)
Apr 10, 2018 15.81 16.07 15.61 16.07 21,064 +0.16(+0.99%)
Apr 09, 2018 16.07 16.07 15.60 15.91 10,197 +0.22(+1.39%)
Apr 06, 2018 16.03 16.12 15.68 15.69 5,191 -0.26(-1.63%)
Apr 05, 2018 15.91 16.15 15.81 15.95 3,847 -0.19(-1.18%)
Apr 04, 2018 16.03 16.14 15.75 16.14 2,768 +0.11(+0.69%)
Apr 03, 2018 16.30 16.30 16.03 16.03 1,659 -0.16(-0.99%)
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.