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 (%)
Jan 29, 2016 10.81 10.81 10.50 10.50 12,995 -0.31(-2.87%)
Jan 27, 2016 10.85 10.81 10.81 10.81 30 -0.38(-3.43%)
Jan 26, 2016 11.19 11.19 11.19 11.19 283 +0.37(+3.46%)
Jan 25, 2016 10.82 10.82 10.82 10.82 153 +0.04(+0.37%)
Jan 22, 2016 11.61 11.61 10.78 10.78 648 -0.57(-5.02%)
Jan 21, 2016 10.75 11.38 10.75 11.35 1,208 +0.60(+5.58%)
Jan 20, 2016 10.75 10.75 10.75 10.75 452 -0.25(-2.27%)
Jan 19, 2016 10.89 11.05 10.83 11.00 10,189 +0.17(+1.57%)
Jan 15, 2016 10.82 10.83 10.83 10.83 400 -0.22(-1.99%)
Jan 14, 2016 11.20 11.29 10.99 11.05 4,230 -0.15(-1.34%)
Jan 13, 2016 11.40 11.42 11.19 11.20 22,204 -0.15(-1.32%)
Jan 12, 2016 11.20 11.35 11.15 11.35 16,836 +0.00(+0.00%)
Jan 11, 2016 11.18 11.46 11.10 11.35 8,737 +0.05(+0.44%)
Jan 08, 2016 11.53 11.53 11.30 11.30 10,235 +0.02(+0.18%)
Jan 07, 2016 11.35 11.35 11.23 11.28 12,589 -0.22(-1.91%)
Jan 06, 2016 11.50 11.50 11.50 11.50 151 +0.15(+1.32%)
Jan 05, 2016 11.45 11.45 11.34 11.35 2,005 -0.14(-1.22%)
Dec 31, 2015 11.40 11.49 11.49 11.49 300 +0.23(+2.04%)
Dec 30, 2015 11.26 11.26 11.26 11.26 402 +0.04(+0.37%)
Dec 29, 2015 11.76 11.76 11.22 11.22 937 +0.17(+1.53%)
Dec 28, 2015 11.30 11.45 11.05 11.05 1,507 -0.25(-2.21%)
Dec 24, 2015 11.30 11.30 11.30 11.30 300 +0.09(+0.80%)
Dec 22, 2015 11.21 11.21 11.21 11.21 297 -0.42(-3.61%)
Dec 21, 2015 11.54 11.63 11.54 11.63 578 +0.04(+0.35%)
Dec 18, 2015 11.30 11.59 11.30 11.59 6,329 +0.28(+2.48%)
Dec 17, 2015 11.48 11.48 11.30 11.31 3,207 -0.12(-1.05%)
Dec 16, 2015 11.42 11.43 11.32 11.43 621 -0.45(-3.79%)
Dec 15, 2015 11.61 11.88 11.61 11.88 273 +0.44(+3.85%)
Dec 14, 2015 11.74 11.74 11.43 11.44 4,008 -0.13(-1.12%)
Dec 11, 2015 11.58 12.03 11.57 11.57 12,081 -0.17(-1.45%)
Dec 10, 2015 11.60 11.74 11.59 11.74 1,332 +0.08(+0.68%)
Dec 09, 2015 11.75 11.75 11.61 11.66 5,753 -0.01(-0.10%)
Dec 08, 2015 11.61 11.67 11.61 11.67 1,136 +0.06(+0.53%)
Dec 07, 2015 11.61 11.61 11.61 11.61 182 -0.32(-2.68%)
Dec 04, 2015 11.93 11.93 11.93 11.93 265 +0.21(+1.78%)
Dec 03, 2015 11.91 11.99 11.72 11.72 4,046 -0.02(-0.16%)
Dec 02, 2015 11.74 11.74 11.74 11.74 337 -0.02(-0.17%)
Dec 01, 2015 11.98 11.98 11.74 11.76 986 -0.04(-0.34%)
Nov 30, 2015 11.40 11.89 11.39 11.80 16,201 +0.40(+3.51%)
Nov 27, 2015 11.35 11.40 11.35 11.40 1,658 +0.03(+0.30%)
Nov 25, 2015 11.40 11.37 11.37 11.37 13,000 -0.03(-0.29%)
Nov 24, 2015 11.40 11.40 11.40 11.40 454 -0.07(-0.58%)
Nov 23, 2015 11.47 11.47 11.47 11.47 311 -0.01(-0.12%)
Nov 20, 2015 11.50 11.50 11.48 11.48 457 +0.03(+0.26%)
Nov 19, 2015 11.53 11.53 11.45 11.45 4,958 +0.02(+0.17%)
Nov 18, 2015 11.89 11.89 11.43 11.43 960 -0.27(-2.31%)
Nov 17, 2015 11.35 11.70 11.35 11.70 403 +0.12(+1.04%)
Nov 16, 2015 11.40 11.63 11.34 11.58 3,292 -0.02(-0.16%)
Nov 13, 2015 11.58 11.60 11.45 11.60 2,766 -0.11(-0.95%)
Nov 12, 2015 11.31 11.77 11.30 11.71 13,329 +0.40(+3.54%)
Nov 11, 2015 11.57 11.65 11.31 11.31 7,357 -0.04(-0.35%)
Nov 10, 2015 11.76 11.76 11.35 11.35 6,940 -0.11(-0.96%)
Nov 09, 2015 11.00 12.00 11.00 11.46 10,432 +0.46(+4.18%)
Nov 06, 2015 10.66 11.29 10.20 11.00 193,199 +0.34(+3.19%)
Nov 04, 2015 10.66 10.66 10.66 10.66 88 -0.04(-0.37%)
Nov 03, 2015 10.64 10.77 10.64 10.70 1,484 +0.08(+0.75%)
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.