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 (%)
Apr 30, 2018 14.24 14.32 13.81 13.69 3,013 -0.08(-0.57%)
Apr 27, 2018 13.77 13.77 13.77 13.77 433 -0.09(-0.64%)
Apr 26, 2018 14.24 14.28 13.86 13.86 1,407 -0.24(-1.73%)
Apr 24, 2018 14.11 14.11 14.11 176 -0.09(-0.64%)
Apr 23, 2018 14.24 14.28 14.12 14.20 2,321 +0.03(+0.19%)
Apr 20, 2018 14.22 14.23 13.97 14.17 5,431 +0.02(+0.12%)
Apr 19, 2018 14.13 14.15 14.11 14.15 1,765 +0.18(+1.26%)
Apr 18, 2018 14.10 14.10 13.98 13.98 1,689 +0.03(+0.19%)
Apr 16, 2018 13.95 13.95 13.95 243 +0.02(+0.13%)
Apr 13, 2018 14.20 14.46 13.93 13.93 1,299 -0.35(-2.47%)
Apr 12, 2018 13.92 14.28 13.90 14.28 5,773 +0.36(+2.60%)
Apr 11, 2018 14.02 14.02 13.78 13.92 3,444 -0.24(-1.71%)
Apr 10, 2018 13.94 14.17 13.77 14.17 23,888 +0.14(+0.99%)
Apr 09, 2018 14.17 14.17 13.76 14.03 11,564 +0.30(+2.17%)
Apr 06, 2018 14.03 14.11 13.72 13.73 5,932 -0.23(-1.63%)
Apr 05, 2018 13.92 14.13 13.83 13.96 4,396 -0.17(-1.18%)
Apr 04, 2018 14.03 14.12 13.78 14.12 3,163 +0.10(+0.69%)
Apr 03, 2018 14.26 14.26 14.03 14.03 1,895 -0.14(-0.99%)
Apr 02, 2018 14.16 14.43 14.13 14.17 15,050 -0.05(-0.37%)
Mar 29, 2018 14.22 14.22 14.22 0 +0.13(+0.94%)
Mar 28, 2018 14.15 14.15 14.00 14.09 39,024 -0.13(-0.94%)
Mar 27, 2018 14.04 14.22 14.00 14.22 6,691 +0.18(+1.25%)
Mar 26, 2018 14.31 14.31 14.04 14.04 13,591 -0.19(-1.35%)
Mar 23, 2018 14.31 14.31 14.18 14.24 9,104 -0.07(-0.49%)
Mar 22, 2018 14.18 14.33 14.18 14.31 8,990 +0.04(+0.31%)
Mar 21, 2018 14.34 14.46 14.18 14.26 27,051 -0.11(-0.73%)
Mar 20, 2018 14.26 14.47 14.21 14.37 12,268 +0.19(+1.36%)
Mar 19, 2018 14.20 14.22 14.18 14.18 11,637 -0.22(-1.52%)
Mar 16, 2018 14.20 14.39 14.20 14.39 5,918 +0.18(+1.28%)
Mar 15, 2018 14.12 14.39 14.11 14.21 2,657 -0.01(-0.05%)
Mar 14, 2018 14.26 14.26 14.22 14.22 3,351 -0.17(-1.22%)
Mar 13, 2018 14.39 14.39 14.11 14.39 6,092 +0.00(+0.00%)
Mar 12, 2018 14.31 14.39 14.30 14.39 3,327 +0.10(+0.67%)
Mar 09, 2018 14.22 14.31 14.22 14.30 5,843 +0.08(+0.55%)
Mar 08, 2018 14.18 14.31 14.18 14.22 11,964 +0.21(+1.50%)
Mar 07, 2018 14.19 14.22 14.01 14.01 7,342 -0.07(-0.50%)
Mar 06, 2018 14.10 14.10 14.00 14.08 8,523 -0.13(-0.92%)
Mar 05, 2018 14.21 14.21 14.18 14.21 543 +0.04(+0.25%)
Mar 02, 2018 13.74 14.18 13.74 14.18 1,909 -0.02(-0.12%)
Mar 01, 2018 14.00 14.21 14.00 14.19 13,204 +0.15(+1.06%)
Feb 28, 2018 13.93 14.22 13.87 14.04 9,108 -0.15(-1.05%)
Feb 27, 2018 14.26 14.26 13.90 14.19 3,329 +0.19(+1.37%)
Feb 26, 2018 13.89 14.06 13.88 14.00 4,418 -0.04(-0.31%)
Feb 23, 2018 14.12 14.12 13.84 14.04 3,676 -0.09(-0.62%)
Feb 22, 2018 14.24 14.33 14.09 14.13 5,581 -0.04(-0.31%)
Feb 21, 2018 14.35 14.36 14.13 14.18 34,985 -0.09(-0.61%)
Feb 20, 2018 13.97 14.52 13.97 14.26 8,470 +0.16(+1.12%)
Feb 16, 2018 14.11 14.11 14.11 0 +0.06(+0.45%)
Feb 15, 2018 13.74 14.04 13.74 14.04 2,349 +0.28(+2.02%)
Feb 13, 2018 13.76 13.76 13.76 14 +0.26(+1.94%)
Feb 12, 2018 13.71 13.82 13.50 13.50 2,652 -0.24(-1.72%)
Feb 09, 2018 13.93 14.16 13.69 13.74 8,165 -0.26(-1.87%)
Feb 08, 2018 14.14 14.14 13.94 14.00 5,773 -0.23(-1.60%)
Feb 07, 2018 14.24 14.44 14.12 14.23 7,364 +0.14(+0.99%)
Feb 06, 2018 14.09 14.47 14.09 14.09 1,588 -0.13(-0.92%)
Feb 05, 2018 14.26 14.22 14.22 974 -0.22(-1.51%)
Feb 02, 2018 14.53 14.53 14.35 14.44 2,475 -0.15(-1.05%)
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.