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, 2020 14.00 14.75 13.91 13.99 22,000 -0.66(-4.51%)
Feb 27, 2020 14.78 14.80 13.76 14.65 15,812 -0.34(-2.27%)
Feb 26, 2020 15.00 15.05 14.95 14.99 6,295 +0.00(+0.00%)
Feb 25, 2020 15.15 15.19 14.51 14.99 10,595 +0.00(+0.00%)
Feb 24, 2020 15.25 15.25 14.90 14.99 10,852 -0.48(-3.10%)
Feb 21, 2020 15.69 15.75 15.39 15.47 7,100 -0.07(-0.45%)
Feb 20, 2020 15.37 15.54 15.37 15.54 5,234 +0.26(+1.70%)
Feb 19, 2020 15.30 15.37 15.12 15.28 2,514 -0.17(-1.10%)
Feb 18, 2020 15.35 15.62 15.17 15.45 5,728 -0.01(-0.06%)
Feb 14, 2020 15.64 15.75 15.41 15.46 4,600 -0.28(-1.78%)
Feb 13, 2020 15.74 15.74 15.74 15.74 1,466 -0.00(-0.03%)
Feb 12, 2020 15.61 15.75 15.61 15.74 5,646 -0.01(-0.03%)
Feb 11, 2020 15.78 15.94 15.75 15.75 2,611 -0.15(-0.94%)
Feb 10, 2020 15.53 15.90 15.17 15.90 2,165 +0.15(+0.95%)
Feb 07, 2020 15.97 15.97 15.66 15.75 13,000 -0.05(-0.32%)
Feb 06, 2020 15.87 15.89 15.80 15.80 8,459 -0.10(-0.63%)
Feb 05, 2020 15.50 16.00 15.50 15.90 17,348 +0.12(+0.76%)
Feb 04, 2020 15.51 15.78 15.17 15.78 19,470 +0.25(+1.61%)
Feb 03, 2020 15.12 15.73 15.12 15.53 8,203 +0.41(+2.71%)
Jan 31, 2020 15.10 15.73 15.10 15.12 18,100 -0.58(-3.69%)
Jan 30, 2020 15.72 15.74 15.51 15.70 11,948 -0.06(-0.38%)
Jan 29, 2020 15.87 15.89 15.76 15.76 2,833 -0.20(-1.25%)
Jan 28, 2020 16.13 16.13 15.62 15.96 5,732 +0.20(+1.27%)
Jan 27, 2020 15.76 16.09 15.51 15.76 6,946 -0.20(-1.25%)
Jan 24, 2020 16.12 16.55 15.95 15.96 4,600 -0.17(-1.05%)
Jan 23, 2020 15.68 16.33 15.25 16.13 12,519 +0.33(+2.09%)
Jan 22, 2020 16.04 16.04 15.56 15.80 6,546 -0.36(-2.23%)
Jan 21, 2020 16.59 16.59 16.12 16.16 4,941 -0.28(-1.70%)
Jan 17, 2020 16.65 16.65 16.29 16.44 11,700 -0.04(-0.24%)
Jan 16, 2020 16.47 16.64 16.42 16.48 5,318 +0.14(+0.86%)
Jan 15, 2020 16.43 16.72 16.18 16.34 10,669 +0.00(+0.00%)
Jan 14, 2020 16.44 16.48 16.17 16.34 8,218 -0.23(-1.39%)
Jan 13, 2020 16.94 16.94 16.45 16.57 13,564 -0.08(-0.48%)
Jan 10, 2020 16.99 16.99 16.61 16.65 19,400 -0.26(-1.54%)
Jan 09, 2020 17.00 17.15 16.52 16.91 6,303 +0.23(+1.38%)
Jan 08, 2020 16.96 16.96 16.64 16.68 3,137 -0.31(-1.82%)
Jan 07, 2020 16.91 17.16 16.74 16.99 15,187 -0.23(-1.34%)
Jan 06, 2020 17.07 17.32 16.99 17.22 9,192 +0.28(+1.65%)
Jan 03, 2020 17.26 17.26 16.93 16.94 3,400 -0.38(-2.19%)
Jan 02, 2020 17.39 17.40 17.15 17.32 19,918 -0.14(-0.80%)
Dec 31, 2019 17.32 17.48 17.32 17.46 8,800 +0.23(+1.33%)
Dec 30, 2019 16.64 17.40 16.64 17.23 12,614 +0.18(+1.06%)
Dec 27, 2019 17.39 17.39 16.97 17.05 10,900 -0.33(-1.90%)
Dec 26, 2019 17.26 17.75 16.54 17.38 33,706 +0.00(+0.00%)
Dec 24, 2019 17.17 17.40 17.15 17.38 20,500 +0.21(+1.22%)
Dec 23, 2019 17.11 17.20 16.96 17.17 22,242 +0.17(+1.00%)
Dec 20, 2019 16.84 17.00 16.71 17.00 90,200 +0.10(+0.59%)
Dec 19, 2019 16.83 16.90 16.58 16.90 18,112 +0.03(+0.18%)
Dec 18, 2019 16.89 16.90 16.82 16.87 9,769 +0.02(+0.12%)
Dec 17, 2019 16.79 16.87 16.68 16.85 11,911 -0.01(-0.06%)
Dec 16, 2019 16.25 16.94 16.16 16.86 16,222 +0.79(+4.92%)
Dec 13, 2019 15.85 16.25 15.76 16.07 14,100 +0.14(+0.88%)
Dec 12, 2019 15.87 15.95 15.81 15.93 21,894 +0.10(+0.63%)
Dec 11, 2019 15.88 15.88 15.69 15.83 5,594 -0.05(-0.31%)
Dec 10, 2019 15.91 15.92 15.83 15.88 6,247 +0.02(+0.13%)
Dec 09, 2019 15.72 16.01 15.65 15.86 22,450 +0.15(+0.95%)
Dec 06, 2019 15.65 15.77 15.52 15.71 28,500 +0.02(+0.13%)
Dec 05, 2019 15.50 15.81 15.50 15.69 3,311 +0.01(+0.06%)
Dec 04, 2019 15.70 15.82 15.63 15.68 217,050 +0.22(+1.42%)
Dec 03, 2019 15.51 15.55 15.22 15.46 8,794 -0.18(-1.15%)
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.