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 31, 2017 13.27 13.30 13.15 13.15 3,600 -0.12(-0.90%)
Jan 30, 2017 13.31 13.36 13.07 13.27 8,339 -0.08(-0.60%)
Jan 27, 2017 13.35 13.35 13.33 13.35 1,320 +0.09(+0.68%)
Jan 26, 2017 13.22 13.34 13.22 13.26 2,883 -0.03(-0.23%)
Jan 25, 2017 13.23 13.35 13.07 13.29 20,380 +0.09(+0.68%)
Jan 24, 2017 13.30 13.30 13.15 13.20 21,404 +0.05(+0.38%)
Jan 23, 2017 13.13 13.19 13.05 13.15 3,645 +0.00(+0.00%)
Jan 20, 2017 13.25 13.49 13.10 13.15 32,442 -0.15(-1.13%)
Jan 19, 2017 13.43 13.43 13.06 13.30 7,692 -0.13(-0.97%)
Jan 18, 2017 13.24 13.43 13.05 13.43 5,787 +0.19(+1.44%)
Jan 17, 2017 13.00 13.24 13.00 13.24 1,662 -0.01(-0.08%)
Jan 13, 2017 13.25 13.25 13.25 0 +0.03(+0.26%)
Jan 12, 2017 13.22 13.22 13.22 13.22 131 +0.21(+1.58%)
Jan 11, 2017 13.23 13.23 13.00 13.01 3,373 -0.20(-1.50%)
Jan 10, 2017 13.21 13.21 13.10 13.21 1,173 +0.04(+0.29%)
Jan 09, 2017 13.24 13.25 13.00 13.17 3,680 +0.16(+1.23%)
Jan 06, 2017 13.02 13.25 12.78 13.01 7,876 -0.29(-2.18%)
Jan 05, 2017 13.00 13.35 12.80 13.30 9,083 +0.03(+0.23%)
Jan 04, 2017 13.40 13.49 13.26 13.27 10,746 -0.21(-1.56%)
Jan 03, 2017 13.49 13.49 13.27 13.48 5,031 +0.01(+0.07%)
Dec 30, 2016 13.47 13.47 13.47 0 -0.03(-0.22%)
Dec 29, 2016 13.54 13.64 13.27 13.50 7,719 -0.34(-2.46%)
Dec 28, 2016 13.84 13.84 13.84 13.84 224 +0.34(+2.52%)
Dec 27, 2016 13.58 13.73 13.45 13.50 9,797 -0.16(-1.17%)
Dec 23, 2016 13.66 13.66 13.66 0 +0.19(+1.40%)
Dec 22, 2016 13.76 13.76 13.47 13.47 1,231 -0.33(-2.38%)
Dec 21, 2016 13.87 13.87 13.75 13.80 2,333 +0.09(+0.66%)
Dec 20, 2016 13.71 13.71 13.71 13.71 342 -0.16(-1.15%)
Dec 19, 2016 13.96 13.97 13.50 13.87 2,453 -0.11(-0.79%)
Dec 16, 2016 13.78 14.05 13.78 13.98 5,344 +0.06(+0.43%)
Dec 15, 2016 14.03 14.05 13.48 13.92 2,349 -0.15(-1.07%)
Dec 14, 2016 13.90 14.07 13.90 14.07 1,534 +0.53(+3.91%)
Dec 13, 2016 13.60 13.60 13.37 13.54 3,193 -0.06(-0.44%)
Dec 12, 2016 13.95 13.99 13.51 13.60 10,267 -0.39(-2.79%)
Dec 09, 2016 13.51 14.00 13.51 13.99 31,805 +0.52(+3.86%)
Dec 08, 2016 13.65 13.75 13.47 13.47 6,797 +0.04(+0.30%)
Dec 07, 2016 13.20 13.74 13.20 13.43 3,132 +0.22(+1.67%)
Dec 06, 2016 13.19 13.69 13.19 13.21 3,417 -0.09(-0.68%)
Dec 05, 2016 13.30 13.55 13.30 13.30 543 +0.00(+0.00%)
Dec 02, 2016 13.39 13.74 12.95 13.30 7,722 -0.19(-1.41%)
Dec 01, 2016 13.18 13.74 13.18 13.49 3,279 -0.16(-1.17%)
Nov 30, 2016 13.40 13.74 13.03 13.65 2,885 +0.15(+1.11%)
Nov 29, 2016 13.52 13.99 12.81 13.50 4,255 -0.02(-0.17%)
Nov 28, 2016 13.34 13.55 12.84 13.52 2,924 +0.32(+2.45%)
Nov 25, 2016 14.05 14.05 13.05 13.20 4,090 -0.59(-4.28%)
Nov 23, 2016 13.79 13.79 13.79 0 +0.89(+6.90%)
Nov 22, 2016 12.89 12.90 12.76 12.90 13,141 +0.11(+0.82%)
Nov 21, 2016 12.86 12.86 12.66 12.79 683 -0.06(-0.51%)
Nov 18, 2016 12.52 12.87 12.52 12.86 1,004 +0.08(+0.67%)
Nov 17, 2016 12.75 12.75 12.78 2,825 +0.03(+0.20%)
Nov 16, 2016 12.75 13.00 12.51 12.75 3,043 -0.03(-0.23%)
Nov 15, 2016 12.33 12.78 12.25 12.78 37,243 +0.40(+3.23%)
Nov 14, 2016 12.13 12.50 12.05 12.38 12,214 +0.22(+1.81%)
Nov 11, 2016 11.94 12.16 11.75 12.16 18,127 +0.25(+2.10%)
Nov 10, 2016 11.85 11.85 11.91 2,464 +0.06(+0.51%)
Nov 09, 2016 11.15 11.85 11.14 11.85 3,984 +0.13(+1.11%)
Nov 08, 2016 11.61 11.72 11.50 11.72 1,226 +0.12(+1.03%)
Nov 07, 2016 11.57 11.60 11.57 11.60 1,090 +0.02(+0.17%)
Nov 04, 2016 11.67 11.79 11.56 11.58 9,021 -0.35(-2.93%)
Nov 03, 2016 11.90 11.93 11.73 11.93 4,748 +0.28(+2.40%)
Nov 02, 2016 11.73 11.86 11.65 11.65 5,940 -0.30(-2.51%)
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.