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 (%)
Mar 31, 2015 11.90 11.90 11.30 11.39 1,702 +0.14(+1.24%)
Mar 30, 2015 11.50 11.75 11.25 11.25 2,464 +0.00(+0.00%)
Mar 27, 2015 11.25 11.34 11.25 11.25 4,828 +0.00(+0.00%)
Mar 26, 2015 11.03 11.26 11.00 11.25 3,706 +0.29(+2.65%)
Mar 25, 2015 11.14 11.14 10.85 10.96 6,451 -0.19(-1.70%)
Mar 24, 2015 11.29 11.30 11.15 11.15 3,474 -0.28(-2.45%)
Mar 23, 2015 12.13 12.13 11.40 11.43 1,372 -0.95(-7.67%)
Mar 20, 2015 11.16 12.50 11.15 12.38 23,476 +1.09(+9.65%)
Mar 19, 2015 11.16 11.55 11.10 11.29 9,349 +0.44(+4.06%)
Mar 18, 2015 11.08 11.45 10.80 10.85 19,382 -0.20(-1.81%)
Mar 17, 2015 11.26 11.40 11.05 11.05 8,501 -0.36(-3.16%)
Mar 16, 2015 11.26 11.46 11.25 11.41 3,478 +0.15(+1.33%)
Mar 13, 2015 11.35 11.60 11.25 11.26 5,920 -0.14(-1.23%)
Mar 12, 2015 11.47 11.48 11.30 11.40 2,810 -0.10(-0.87%)
Mar 11, 2015 11.38 11.50 11.30 11.50 4,266 +0.14(+1.23%)
Mar 10, 2015 11.35 11.37 11.26 11.36 1,360 +0.01(+0.09%)
Mar 09, 2015 11.47 11.47 11.35 11.35 2,738 -0.18(-1.56%)
Mar 06, 2015 11.50 11.53 11.25 11.53 2,441 +0.23(+2.04%)
Mar 05, 2015 11.30 11.30 11.30 11.30 248 +0.00(+0.00%)
Mar 04, 2015 11.29 11.30 11.29 11.30 1,000 +0.19(+1.71%)
Mar 03, 2015 11.70 11.70 11.05 11.11 3,852 -0.49(-4.22%)
Mar 02, 2015 11.60 11.60 11.60 11.60 128 +0.00(+0.00%)
Feb 27, 2015 11.70 11.70 11.60 11.60 1,983 +0.02(+0.17%)
Feb 26, 2015 11.60 11.60 11.58 11.58 1,231 -0.07(-0.60%)
Feb 25, 2015 11.65 11.65 11.65 11.65 712 +0.05(+0.43%)
Feb 23, 2015 11.60 11.60 11.60 11.60 400 +0.00(+0.00%)
Feb 20, 2015 11.61 11.65 11.60 11.60 7,752 +0.00(+0.00%)
Feb 19, 2015 11.60 11.60 11.60 11.60 256 +0.50(+4.50%)
Feb 18, 2015 11.50 11.60 11.10 11.10 1,531 -0.25(-2.20%)
Feb 17, 2015 11.26 11.35 11.00 11.35 2,199 -0.26(-2.26%)
Feb 12, 2015 11.12 11.61 11.61 11.61 300 +0.36(+3.22%)
Feb 11, 2015 11.50 11.50 11.25 11.25 1,810 +0.05(+0.44%)
Feb 10, 2015 11.07 11.22 11.07 11.20 683 -0.20(-1.75%)
Feb 06, 2015 11.70 11.40 11.40 11.40 2,000 +0.76(+7.14%)
Feb 05, 2015 11.21 12.00 10.64 10.64 1,572 -1.34(-11.19%)
Feb 03, 2015 12.00 11.98 11.98 11.98 2,100 +0.35(+3.01%)
Feb 02, 2015 11.58 11.90 11.58 11.63 5,661 +0.13(+1.13%)
Jan 30, 2015 11.50 11.50 10.18 11.50 1,645 -0.10(-0.86%)
Jan 29, 2015 11.75 11.75 11.60 11.60 627 +0.10(+0.87%)
Jan 28, 2015 12.58 12.58 10.70 11.50 3,907 -0.13(-1.12%)
Jan 27, 2015 11.60 11.63 11.60 11.63 728 -0.28(-2.35%)
Jan 26, 2015 12.72 12.72 11.80 11.91 5,840 +0.21(+1.83%)
Jan 23, 2015 11.70 11.70 11.70 11.70 210 -0.25(-2.13%)
Jan 22, 2015 11.65 12.75 11.20 11.95 10,671 -0.05(-0.42%)
Jan 21, 2015 12.00 12.00 12.00 12.00 1,010 -0.75(-5.88%)
Jan 16, 2015 12.75 12.75 12.75 12.75 9 +0.50(+4.08%)
Jan 14, 2015 12.30 12.25 12.25 12.25 300 -0.10(-0.81%)
Jan 13, 2015 12.35 12.35 12.35 12.35 100 +0.14(+1.15%)
Jan 12, 2015 11.95 12.21 11.65 12.21 1,200 +0.00(+0.00%)
Jan 09, 2015 12.25 12.25 12.15 12.21 717 +0.11(+0.91%)
Jan 08, 2015 12.10 12.10 12.10 12.10 1,005 +0.44(+3.77%)
Jan 06, 2015 11.66 11.66 11.66 11.66 15 +0.01(+0.09%)
Jan 05, 2015 11.73 11.73 11.65 11.65 2,510 -0.10(-0.85%)
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.