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 (%)
May 31, 2016 10.65 10.87 10.59 10.87 8,292 +0.22(+2.07%)
May 27, 2016 10.64 10.65 10.65 10.65 700 -0.04(-0.37%)
May 26, 2016 10.60 10.69 10.60 10.69 1,800 +0.01(+0.09%)
May 25, 2016 10.75 10.75 10.68 10.68 3,204 -0.07(-0.65%)
May 24, 2016 10.54 10.75 10.49 10.75 9,875 +0.19(+1.80%)
May 23, 2016 10.38 10.56 10.38 10.56 332 +0.19(+1.83%)
May 20, 2016 10.37 10.37 10.37 10.37 247 -0.11(-1.04%)
May 19, 2016 10.48 10.48 10.48 10.48 240 +0.10(+0.95%)
May 18, 2016 10.38 10.38 10.38 10.38 125 +0.02(+0.19%)
May 17, 2016 10.51 10.60 10.26 10.36 12,968 -0.23(-2.17%)
May 16, 2016 10.60 10.60 10.59 10.59 1,947 +0.04(+0.38%)
May 13, 2016 10.52 10.61 10.52 10.55 5,583 +0.04(+0.38%)
May 12, 2016 10.52 10.54 10.51 10.51 484 -0.03(-0.28%)
May 11, 2016 10.55 10.55 10.50 10.54 3,027 +0.03(+0.29%)
May 10, 2016 10.55 10.55 10.50 10.51 2,779 -0.07(-0.66%)
May 09, 2016 10.50 10.59 10.50 10.58 2,531 -0.03(-0.28%)
May 06, 2016 10.52 10.62 10.50 10.61 2,300 +0.00(+0.00%)
May 04, 2016 10.65 10.61 10.61 10.61 74 +0.11(+1.05%)
May 03, 2016 10.60 10.63 10.50 10.50 11,356 -0.05(-0.47%)
May 02, 2016 10.59 10.59 10.55 10.55 264 +0.01(+0.10%)
Apr 29, 2016 10.50 10.67 10.50 10.54 5,262 +0.04(+0.38%)
Apr 28, 2016 10.49 10.50 10.43 10.50 18,605 +0.07(+0.63%)
Apr 27, 2016 10.28 10.50 10.28 10.43 6,409 -0.02(-0.15%)
Apr 26, 2016 10.22 10.45 10.22 10.45 1,009 +0.15(+1.46%)
Apr 25, 2016 10.30 10.32 10.25 10.30 41,148 -0.00(-0.04%)
Apr 22, 2016 10.36 10.37 10.22 10.30 728 -0.06(-0.53%)
Apr 21, 2016 10.36 10.36 10.36 10.36 540 +0.04(+0.37%)
Apr 20, 2016 10.37 10.37 10.13 10.32 2,825 +0.06(+0.60%)
Apr 19, 2016 10.34 10.34 10.23 10.26 568 +0.03(+0.29%)
Apr 18, 2016 10.37 10.37 10.23 10.23 3,948 -0.04(-0.39%)
Apr 15, 2016 10.17 10.47 10.17 10.27 8,311 +0.17(+1.68%)
Apr 14, 2016 10.10 10.15 10.06 10.10 13,768 +0.01(+0.10%)
Apr 13, 2016 10.19 10.19 10.09 10.09 5,047 -0.01(-0.10%)
Apr 12, 2016 10.10 10.10 10.06 10.10 19,695 -0.04(-0.39%)
Apr 11, 2016 10.00 10.14 10.00 10.14 651 -0.06(-0.57%)
Apr 08, 2016 10.08 10.20 10.00 10.20 14,004 +0.08(+0.78%)
Apr 07, 2016 10.19 10.19 10.12 10.12 2,100 -0.03(-0.31%)
Apr 06, 2016 10.11 10.20 10.11 10.15 2,068 -0.01(-0.10%)
Apr 05, 2016 10.20 10.20 10.02 10.16 2,366 -0.06(-0.59%)
Apr 04, 2016 10.93 10.93 10.22 10.22 3,244 -0.03(-0.29%)
Apr 01, 2016 10.27 10.27 10.16 10.25 1,367 +0.00(+0.00%)
Mar 31, 2016 10.35 10.45 10.25 10.25 3,824 -0.09(-0.87%)
Mar 30, 2016 10.35 10.38 10.34 10.34 3,669 +0.05(+0.49%)
Mar 29, 2016 10.34 10.47 10.29 10.29 16,141 -0.29(-2.74%)
Mar 24, 2016 10.49 10.58 10.58 10.58 245 +0.19(+1.85%)
Mar 23, 2016 10.42 10.42 10.39 10.39 556 -0.01(-0.12%)
Mar 22, 2016 10.39 10.50 10.35 10.40 6,954 +0.12(+1.17%)
Mar 21, 2016 10.43 10.70 10.27 10.28 6,877 -0.05(-0.46%)
Mar 18, 2016 10.40 10.40 10.33 10.33 247 -0.07(-0.70%)
Mar 17, 2016 10.53 10.53 10.21 10.40 1,383 -0.02(-0.19%)
Mar 16, 2016 10.26 10.42 10.26 10.42 447 -0.03(-0.29%)
Mar 15, 2016 10.45 10.46 10.45 10.45 884 -0.00(-0.02%)
Mar 11, 2016 10.61 10.45 10.45 10.45 32 -0.14(-1.30%)
Mar 10, 2016 10.59 10.59 10.59 10.59 229 -0.06(-0.56%)
Mar 09, 2016 10.65 10.65 10.65 10.65 235 -0.12(-1.11%)
Mar 08, 2016 10.71 10.93 10.36 10.77 4,339 -0.06(-0.55%)
Mar 07, 2016 10.67 10.83 10.25 10.83 4,550 -0.07(-0.64%)
Mar 04, 2016 11.69 10.65 10.45 10.90 2,963 +0.25(+2.35%)
Mar 03, 2016 10.75 11.04 10.36 10.65 22,030 -0.22(-2.02%)
Mar 02, 2016 10.46 10.87 10.24 10.87 9,167 +0.59(+5.74%)
Mar 01, 2016 10.75 10.75 10.28 10.28 875 +0.03(+0.29%)
Feb 29, 2016 10.25 10.98 10.24 10.25 4,507 +0.01(+0.10%)
Feb 26, 2016 10.02 10.27 10.02 10.24 4,144 +0.24(+2.40%)
Feb 25, 2016 10.00 10.00 10.00 10.00 246,916 +0.00(+0.00%)
Feb 24, 2016 10.00 10.00 9.990 10.00 4,008 +0.06(+0.60%)
Feb 23, 2016 9.981 9.981 9.940 9.940 351 +0.03(+0.30%)
Feb 22, 2016 9.900 10.02 9.900 9.910 13,013 +0.00(+0.00%)
Feb 19, 2016 9.990 10.03 9.910 9.910 19,659 -0.01(-0.10%)
Feb 18, 2016 10.11 10.11 9.920 9.920 124,746 -0.19(-1.88%)
Feb 17, 2016 10.00 10.63 10.00 10.11 3,026 +0.01(+0.10%)
Feb 16, 2016 10.25 10.25 10.03 10.10 1,751 -0.50(-4.72%)
Feb 10, 2016 10.50 10.60 10.60 10.60 1,200 +0.53(+5.26%)
Feb 09, 2016 10.39 10.39 10.07 10.07 1,014 -0.27(-2.61%)
Feb 08, 2016 10.34 10.34 10.34 10.34 195 +0.10(+0.98%)
Feb 05, 2016 10.24 10.24 10.23 10.24 2,441 +0.06(+0.59%)
Feb 04, 2016 10.18 10.19 10.18 10.18 1,642 +0.02(+0.20%)
Feb 03, 2016 10.16 10.16 10.16 10.16 246 +0.03(+0.30%)
Feb 02, 2016 10.20 10.20 10.05 10.13 5,303 -0.07(-0.69%)
Feb 01, 2016 10.53 10.53 10.20 10.20 2,419 -0.30(-2.86%)
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%)
Nov 02, 2015 10.95 10.95 10.62 10.62 1,910 +0.30(+2.91%)
Oct 30, 2015 10.60 10.60 10.32 10.32 1,815 -0.18(-1.71%)
Oct 28, 2015 10.50 10.50 10.50 10.50 10 +0.16(+1.55%)
Oct 27, 2015 10.32 10.34 10.32 10.34 275 +0.01(+0.10%)
Oct 26, 2015 10.33 10.33 10.33 10.33 243 -0.03(-0.29%)
Oct 23, 2015 10.32 10.41 10.32 10.36 512 +0.08(+0.78%)
Oct 22, 2015 10.27 10.28 10.27 10.28 33,549 -0.12(-1.14%)
Oct 21, 2015 10.31 10.40 10.31 10.40 302 -0.03(-0.30%)
Oct 20, 2015 10.20 10.43 10.20 10.43 718 +0.03(+0.29%)
Oct 19, 2015 10.21 10.42 10.21 10.40 2,648 +0.40(+4.00%)
Oct 16, 2015 10.37 10.37 10.00 10.00 3,937 +0.00(+0.00%)
Oct 15, 2015 10.33 10.36 9.910 10.00 18,804 -0.34(-3.29%)
Oct 14, 2015 10.47 10.47 10.31 10.34 10,370 +0.03(+0.29%)
Oct 13, 2015 10.31 10.31 10.31 10.31 646 -0.19(-1.81%)
Oct 12, 2015 10.56 10.60 10.31 10.50 14,178 +0.10(+0.96%)
Oct 08, 2015 10.60 10.40 10.40 10.40 1 -0.11(-1.05%)
Oct 07, 2015 10.54 10.54 10.51 10.51 683 +0.04(+0.38%)
Oct 06, 2015 10.61 10.61 10.26 10.47 801 +0.41(+4.08%)
Oct 01, 2015 10.07 10.06 10.06 10.06 124 -0.04(-0.40%)
Sep 30, 2015 10.10 10.35 10.09 10.10 2,916 +0.10(+0.96%)
Sep 29, 2015 10.00 10.15 10.00 10.00 7,524 -0.34(-3.25%)
Sep 28, 2015 10.34 10.35 10.18 10.34 3,192 -0.10(-0.96%)
Sep 25, 2015 10.04 10.44 10.04 10.44 902 +0.23(+2.25%)
Sep 24, 2015 10.29 10.30 9.900 10.21 40,712 +0.01(+0.10%)
Sep 23, 2015 10.45 10.45 10.20 10.20 3,101 -0.16(-1.54%)
Sep 22, 2015 10.36 10.36 10.36 10.36 290 -0.06(-0.58%)
Sep 21, 2015 10.60 10.60 10.40 10.42 2,125 -0.19(-1.79%)
Sep 18, 2015 10.21 10.61 10.20 10.61 5,421 +0.31(+3.01%)
Sep 17, 2015 10.38 10.38 10.27 10.30 890 +0.05(+0.49%)
Sep 16, 2015 10.40 10.40 10.25 10.25 65,313 -0.10(-0.97%)
Sep 15, 2015 10.40 10.40 10.35 10.35 668 -0.05(-0.48%)
Sep 14, 2015 10.40 10.41 10.40 10.40 2,826 +0.05(+0.48%)
Sep 11, 2015 10.40 10.40 10.32 10.35 721 -0.30(-2.82%)
Sep 10, 2015 10.17 10.65 10.17 10.65 9,843 +0.55(+5.45%)
Sep 09, 2015 10.25 10.35 10.10 10.10 2,692 -0.25(-2.42%)
Sep 08, 2015 10.41 10.41 10.33 10.35 3,275 -0.12(-1.15%)
Sep 03, 2015 10.40 10.47 10.47 10.47 300 +0.04(+0.38%)
Sep 02, 2015 10.65 10.65 10.42 10.43 1,264 -0.19(-1.79%)
Sep 01, 2015 10.46 10.65 10.25 10.62 9,243 +0.12(+1.14%)
Aug 31, 2015 10.65 10.65 10.50 10.50 1,633 +0.03(+0.29%)
Aug 28, 2015 10.50 10.54 10.47 10.47 2,625 -0.03(-0.29%)
Aug 27, 2015 10.61 10.61 10.50 10.50 4,500 +0.00(+0.00%)
Aug 26, 2015 10.65 10.65 10.50 10.50 5,695 +0.00(+0.00%)
Aug 25, 2015 10.80 10.80 10.50 10.50 5,398 +0.49(+4.90%)
Aug 24, 2015 10.01 10.01 10.01 10.01 599 -0.49(-4.67%)
Aug 21, 2015 10.50 10.51 10.50 10.50 4,994 +0.00(+0.00%)
Aug 20, 2015 10.50 10.50 10.50 10.50 110 -0.01(-0.10%)
Aug 18, 2015 10.52 10.51 10.51 10.51 500 -0.24(-2.20%)
Aug 14, 2015 10.64 10.75 10.75 10.75 151 +0.10(+0.91%)
Aug 13, 2015 10.65 10.65 10.65 10.65 406 +0.00(+0.00%)
Aug 12, 2015 10.60 10.71 10.60 10.65 2,100 +0.05(+0.47%)
Aug 11, 2015 10.60 10.60 10.60 10.60 356 -0.19(-1.72%)
Aug 10, 2015 10.63 10.91 10.63 10.79 3,246 +0.14(+1.27%)
Aug 07, 2015 10.65 10.65 10.65 10.65 100 +0.05(+0.47%)
Aug 06, 2015 10.75 10.75 10.60 10.60 5,723 -0.14(-1.30%)
Aug 05, 2015 10.80 10.80 10.00 10.74 349,520 +0.19(+1.80%)
Aug 04, 2015 10.59 10.60 10.55 10.55 1,751 -0.05(-0.47%)
Aug 03, 2015 10.60 10.63 10.60 10.60 2,306 -0.04(-0.38%)
Jul 31, 2015 10.77 10.77 10.50 10.64 563 +0.14(+1.33%)
Jul 30, 2015 10.50 10.50 10.50 10.50 163 -0.04(-0.38%)
Jul 28, 2015 10.54 10.54 10.54 10.54 100 -0.11(-1.03%)
Jul 27, 2015 10.65 10.71 10.61 10.65 1,796 -0.13(-1.22%)
Jul 24, 2015 10.73 10.80 10.65 10.78 7,982 -0.02(-0.17%)
Jul 23, 2015 10.77 10.80 10.77 10.80 630 -0.01(-0.14%)
Jul 22, 2015 10.68 10.85 10.66 10.81 23,609 +0.28(+2.61%)
Jul 21, 2015 10.60 10.90 10.54 10.54 9,409 -0.18(-1.63%)
Jul 20, 2015 10.71 10.90 10.71 10.71 2,153 +0.02(+0.14%)
Jul 16, 2015 10.70 10.70 10.70 10.70 108 +0.10(+0.94%)
Jul 15, 2015 10.75 10.89 10.60 10.60 1,598 -0.36(-3.28%)
Jul 13, 2015 10.96 10.96 10.96 10.96 200 +0.32(+3.01%)
Jul 10, 2015 10.64 10.64 10.64 10.64 318 +0.22(+2.11%)
Jul 09, 2015 10.43 10.43 10.40 10.42 1,968 -0.10(-0.95%)
Jul 08, 2015 10.45 10.52 10.45 10.52 2,166 +0.02(+0.19%)
Jul 07, 2015 10.40 10.50 10.40 10.50 500 +0.16(+1.55%)
Jul 06, 2015 10.34 10.34 10.34 10.34 219 -0.19(-1.80%)
Jul 02, 2015 10.61 10.53 10.53 10.53 24,800 -0.07(-0.66%)
Jul 01, 2015 10.60 10.60 10.60 10.60 188 +0.07(+0.66%)
Jun 30, 2015 10.80 10.80 10.53 10.53 2,876 -0.03(-0.28%)
Jun 29, 2015 10.80 10.80 10.56 10.56 1,457 -0.33(-3.03%)
Jun 26, 2015 10.90 10.90 10.85 10.89 832 +0.36(+3.42%)
Jun 25, 2015 10.90 10.90 10.53 10.53 1,378 -0.10(-0.94%)
Jun 24, 2015 10.12 10.90 10.12 10.63 3,002 +0.27(+2.61%)
Jun 23, 2015 10.75 10.79 10.34 10.36 10,897 -0.40(-3.72%)
Jun 22, 2015 10.49 10.80 10.49 10.76 3,047 +0.56(+5.49%)
Jun 19, 2015 10.87 10.95 10.20 10.20 31,979 -0.70(-6.42%)
Jun 18, 2015 10.90 10.92 10.86 10.90 25,715 +0.00(+0.00%)
Jun 17, 2015 10.89 10.95 10.89 10.90 6,816 +0.00(+0.00%)
Jun 16, 2015 10.85 10.93 10.85 10.90 11,631 +0.00(+0.00%)
Jun 15, 2015 11.00 11.00 10.77 10.90 21,354 -0.30(-2.68%)
Jun 12, 2015 10.72 11.40 10.58 11.20 3,482 +0.20(+1.82%)
Jun 11, 2015 11.35 11.35 11.00 11.00 2,141 +0.10(+0.92%)
Jun 10, 2015 10.49 11.18 10.48 10.90 3,400 +0.46(+4.41%)
Jun 09, 2015 10.49 10.65 10.40 10.44 7,683 +0.09(+0.87%)
Jun 08, 2015 10.50 10.50 10.20 10.35 13,763 -0.62(-5.65%)
Jun 05, 2015 10.99 11.03 10.97 10.97 1,017 -0.00(-0.00%)
Jun 04, 2015 11.08 11.10 10.97 10.97 1,610 -0.27(-2.40%)
Jun 02, 2015 11.31 11.24 11.24 11.24 3,500 -0.01(-0.09%)
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.