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, 2017 13.99 14.24 13.95 14.00 3,186 +0.28(+2.04%)
May 30, 2017 13.95 13.95 13.70 13.72 950 -0.08(-0.58%)
May 26, 2017 13.76 13.89 13.71 13.80 2,194 -0.12(-0.86%)
May 25, 2017 13.90 13.92 13.80 13.92 2,042 -0.01(-0.04%)
May 24, 2017 13.90 14.04 13.90 13.93 641 -0.07(-0.53%)
May 23, 2017 13.93 14.01 13.75 14.00 3,027 +0.04(+0.32%)
May 22, 2017 13.75 14.00 13.75 13.96 2,786 -0.01(-0.04%)
May 19, 2017 13.80 13.99 13.80 13.96 2,518 +0.21(+1.53%)
May 18, 2017 13.75 13.84 13.75 13.75 2,148 +0.08(+0.59%)
May 17, 2017 13.70 13.70 13.60 13.67 1,162 -0.03(-0.22%)
May 16, 2017 13.75 13.75 13.70 13.70 1,293 -0.10(-0.72%)
May 15, 2017 13.29 14.19 13.29 13.80 7,832 -0.03(-0.22%)
May 12, 2017 14.10 14.10 13.61 13.83 5,261 -0.13(-0.93%)
May 11, 2017 14.16 14.16 13.61 13.96 2,400 +0.06(+0.43%)
May 10, 2017 14.25 14.25 13.61 13.90 3,147 -0.28(-1.97%)
May 09, 2017 13.80 14.44 13.60 14.18 5,363 +0.54(+3.95%)
May 08, 2017 13.75 13.80 13.60 13.64 3,965 -0.11(-0.80%)
May 05, 2017 13.65 14.10 13.65 13.75 20,957 -1.02(-6.91%)
May 04, 2017 14.53 14.77 14.40 14.77 1,490 +0.36(+2.50%)
May 02, 2017 14.41 14.41 14.41 0 -0.37(-2.50%)
May 01, 2017 14.85 14.98 14.40 14.78 2,235 +0.18(+1.23%)
Apr 28, 2017 14.24 14.69 14.24 14.60 4,851 +0.12(+0.83%)
Apr 27, 2017 13.61 14.60 13.20 14.48 6,720 +0.54(+3.87%)
Apr 26, 2017 13.45 13.94 13.17 13.94 24,927 +0.53(+3.95%)
Apr 25, 2017 13.34 13.43 13.16 13.41 4,050 +0.16(+1.18%)
Apr 24, 2017 13.40 13.40 13.25 13.25 2,841 -0.16(-1.18%)
Apr 21, 2017 13.40 13.41 13.40 13.41 746 +0.02(+0.14%)
Apr 20, 2017 13.53 13.61 13.39 13.39 2,079 -0.14(-1.06%)
Apr 19, 2017 13.54 13.54 13.54 13.54 410 +0.30(+2.24%)
Apr 18, 2017 13.22 13.24 13.22 13.24 500 -0.16(-1.19%)
Apr 17, 2017 13.25 13.64 13.17 13.40 9,367 +0.15(+1.13%)
Apr 13, 2017 13.49 13.49 13.25 13.25 1,110 -0.47(-3.45%)
Apr 12, 2017 13.72 13.72 13.72 13.72 431 +0.24(+1.80%)
Apr 11, 2017 13.50 13.62 13.48 13.48 784 +0.00(+0.00%)
Apr 10, 2017 13.60 13.60 13.48 13.48 5,225 -0.15(-1.08%)
Apr 06, 2017 13.63 13.63 13.63 60 -0.08(-0.60%)
Apr 05, 2017 13.86 13.86 13.70 13.71 4,362 +0.00(+0.00%)
Apr 04, 2017 13.65 13.88 13.65 13.71 5,380 +0.07(+0.51%)
Apr 03, 2017 13.76 13.77 13.64 13.64 6,904 -0.08(-0.56%)
Mar 31, 2017 13.83 13.88 13.63 13.72 3,618 -0.04(-0.31%)
Mar 30, 2017 13.70 13.80 13.66 13.76 12,062 +0.11(+0.81%)
Mar 29, 2017 13.33 13.66 13.33 13.65 16,395 +0.29(+2.17%)
Mar 28, 2017 13.32 13.46 13.30 13.36 5,887 +0.15(+1.13%)
Mar 27, 2017 13.21 13.21 13.21 13.21 148 +0.00(+0.00%)
Mar 24, 2017 13.21 13.21 13.21 13.21 100 -0.05(-0.38%)
Mar 23, 2017 13.30 13.30 13.20 13.26 10,960 +0.05(+0.38%)
Mar 22, 2017 13.23 13.23 13.21 13.21 461 -0.17(-1.30%)
Mar 21, 2017 13.40 13.41 13.30 13.38 3,411 -0.02(-0.12%)
Mar 20, 2017 13.40 13.40 13.40 13.40 465 -0.10(-0.74%)
Mar 16, 2017 13.50 13.50 13.50 35 -0.08(-0.59%)
Mar 15, 2017 13.60 13.60 13.58 13.58 425 +0.00(+0.00%)
Mar 14, 2017 13.64 13.64 13.58 13.58 541 -0.06(-0.45%)
Mar 13, 2017 13.62 13.64 13.62 13.64 1,741 +0.07(+0.53%)
Mar 10, 2017 13.67 13.67 13.55 13.57 6,874 +0.05(+0.37%)
Mar 09, 2017 13.69 13.69 13.52 13.52 1,546 -0.08(-0.59%)
Mar 08, 2017 13.60 13.64 13.55 13.60 8,674 +0.05(+0.37%)
Mar 07, 2017 13.55 13.55 13.55 13.55 350 +0.09(+0.65%)
Mar 06, 2017 13.46 13.46 13.46 13.46 526 +0.06(+0.47%)
Mar 02, 2017 13.40 13.40 13.40 33 +0.00(+0.00%)
Mar 01, 2017 13.40 13.50 13.40 13.40 5,307 +0.02(+0.15%)
Feb 28, 2017 13.50 13.50 13.30 13.38 6,696 -0.12(-0.89%)
Feb 27, 2017 13.50 13.50 13.32 13.50 933 +0.11(+0.82%)
Feb 24, 2017 13.47 13.50 13.30 13.39 19,336 -0.11(-0.81%)
Feb 23, 2017 13.35 13.50 13.31 13.50 6,829 +0.00(+0.00%)
Feb 21, 2017 13.50 13.50 13.50 3 -0.08(-0.61%)
Feb 16, 2017 13.58 13.58 13.58 0 -0.06(-0.42%)
Feb 15, 2017 13.63 13.79 13.55 13.64 3,388 -0.14(-1.02%)
Feb 14, 2017 13.78 13.78 13.75 13.78 330 +0.01(+0.07%)
Feb 13, 2017 13.71 13.77 13.65 13.77 2,001 +0.07(+0.51%)
Feb 10, 2017 13.75 13.75 13.66 13.70 4,815 +0.05(+0.37%)
Feb 09, 2017 13.65 13.65 13.60 13.65 5,821 +0.05(+0.37%)
Feb 08, 2017 13.60 13.66 13.60 13.60 4,596 +0.10(+0.74%)
Feb 07, 2017 13.47 13.59 13.39 13.50 24,775 +0.21(+1.60%)
Feb 06, 2017 13.15 13.29 13.15 13.29 7,649 +0.10(+0.74%)
Feb 03, 2017 13.20 13.23 13.11 13.19 10,705 +0.00(+0.00%)
Feb 02, 2017 13.00 13.19 12.82 13.19 3,578 +0.21(+1.62%)
Feb 01, 2017 12.92 13.00 12.85 12.98 3,507 -0.17(-1.29%)
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%)
Nov 01, 2016 11.93 11.95 11.65 11.95 6,450 +0.18(+1.53%)
Oct 31, 2016 11.77 11.77 11.77 11.77 1,186 +0.14(+1.20%)
Oct 28, 2016 11.70 11.75 11.58 11.63 18,530 -0.09(-0.81%)
Oct 27, 2016 11.88 11.88 11.57 11.72 752 -0.18(-1.47%)
Oct 26, 2016 11.90 11.90 11.90 11.90 294 +0.12(+1.02%)
Oct 25, 2016 11.76 11.80 11.76 11.78 2,032 +0.17(+1.46%)
Oct 24, 2016 11.17 11.78 11.17 11.61 4,324 -0.16(-1.36%)
Oct 21, 2016 11.74 11.78 11.71 11.77 4,013 +0.02(+0.17%)
Oct 20, 2016 11.85 11.85 11.70 11.75 10,063 -0.13(-1.13%)
Oct 19, 2016 11.71 11.97 11.71 11.88 10,169 +0.28(+2.45%)
Oct 18, 2016 11.51 11.70 11.51 11.60 14,331 +0.11(+0.96%)
Oct 17, 2016 11.44 11.54 11.44 11.49 983 +0.05(+0.44%)
Oct 14, 2016 11.10 11.57 11.10 11.44 7,190 +0.38(+3.44%)
Oct 13, 2016 11.06 11.13 11.00 11.06 75,034 +0.01(+0.09%)
Oct 12, 2016 11.08 11.12 11.05 11.05 69,820 -0.07(-0.63%)
Oct 11, 2016 11.18 11.20 11.12 11.12 34,841 +0.00(+0.00%)
Oct 10, 2016 11.11 11.24 11.09 11.12 14,848 -0.03(-0.27%)
Oct 07, 2016 11.20 11.20 11.14 11.15 801 +0.03(+0.27%)
Oct 06, 2016 11.33 11.43 11.12 11.12 34,964 -0.10(-0.89%)
Oct 05, 2016 11.34 11.35 11.14 11.22 6,075 -0.11(-0.97%)
Oct 04, 2016 11.38 11.60 11.21 11.33 8,894 -0.15(-1.31%)
Oct 03, 2016 11.44 11.55 11.44 11.48 2,674 -0.01(-0.09%)
Sep 30, 2016 11.37 11.55 11.37 11.49 3,607 +0.27(+2.41%)
Sep 29, 2016 11.36 11.68 11.15 11.22 33,101 +0.01(+0.09%)
Sep 28, 2016 11.38 11.47 11.13 11.21 1,910 -0.12(-1.06%)
Sep 27, 2016 11.29 11.34 11.27 11.33 1,404 +0.08(+0.71%)
Sep 26, 2016 11.39 11.44 11.25 11.25 4,412 +0.02(+0.18%)
Sep 23, 2016 11.40 11.47 11.17 11.23 4,200 -0.09(-0.79%)
Sep 22, 2016 11.20 11.39 11.20 11.32 1,050 -0.17(-1.48%)
Sep 21, 2016 11.51 11.53 11.49 11.49 407 -0.02(-0.20%)
Sep 20, 2016 11.32 11.51 11.16 11.51 8,100 +0.09(+0.81%)
Sep 19, 2016 11.48 11.53 11.41 11.42 5,177 -0.03(-0.26%)
Sep 16, 2016 11.60 11.60 11.39 11.45 21,782 -0.05(-0.43%)
Sep 15, 2016 11.58 11.79 11.50 11.50 11,458 -0.16(-1.37%)
Sep 14, 2016 11.78 11.78 11.59 11.66 8,010 -0.12(-1.02%)
Sep 13, 2016 11.69 11.79 11.61 11.78 15,230 +0.08(+0.68%)
Sep 12, 2016 11.69 11.70 11.60 11.70 6,513 +0.01(+0.09%)
Sep 09, 2016 11.70 11.85 11.50 11.69 16,010 -0.14(-1.18%)
Sep 08, 2016 11.88 11.88 11.79 11.83 4,232 +0.22(+1.89%)
Sep 07, 2016 11.60 11.80 11.54 11.61 7,933 +0.07(+0.61%)
Sep 06, 2016 11.61 11.75 11.50 11.54 14,071 -0.12(-1.07%)
Sep 02, 2016 11.54 11.66 11.66 11.66 12,000 +0.08(+0.73%)
Sep 01, 2016 11.54 11.58 11.54 11.58 1,128 +0.03(+0.26%)
Aug 31, 2016 11.55 11.55 11.54 11.55 942 +0.01(+0.09%)
Aug 30, 2016 11.50 11.54 11.48 11.54 4,362 +0.04(+0.35%)
Aug 29, 2016 11.58 11.60 11.43 11.50 7,600 +0.00(+0.00%)
Aug 26, 2016 11.58 11.58 11.44 11.50 839 +0.20(+1.77%)
Aug 25, 2016 11.58 11.59 11.30 11.30 31,722 -0.21(-1.82%)
Aug 24, 2016 11.50 11.51 11.50 11.51 1,215 +0.16(+1.41%)
Aug 23, 2016 11.35 11.35 11.35 11.35 3,696 +0.10(+0.89%)
Aug 22, 2016 11.25 11.28 11.25 11.25 7,973 +0.00(+0.00%)
Aug 19, 2016 11.21 11.30 11.20 11.25 52,336 -0.05(-0.44%)
Aug 18, 2016 11.30 11.30 11.15 11.30 13,833 -0.18(-1.57%)
Aug 17, 2016 11.41 11.48 11.41 11.48 1,078 +0.14(+1.23%)
Aug 15, 2016 11.24 11.34 11.34 11.34 43 +0.11(+0.98%)
Aug 12, 2016 11.23 11.30 11.20 11.23 4,474 -0.02(-0.19%)
Aug 11, 2016 11.31 11.31 11.25 11.25 706 -0.15(-1.28%)
Aug 10, 2016 11.30 11.40 11.30 11.40 325 -0.10(-0.90%)
Aug 09, 2016 11.62 11.70 11.26 11.50 3,102 -0.25(-2.13%)
Aug 08, 2016 11.62 11.81 11.62 11.75 1,893 -0.05(-0.42%)
Aug 05, 2016 11.82 11.85 11.80 11.80 10,020 -0.02(-0.17%)
Aug 04, 2016 11.75 11.98 11.75 11.82 9,940 +0.06(+0.51%)
Aug 03, 2016 11.65 11.76 11.65 11.76 3,120 +0.06(+0.51%)
Aug 01, 2016 11.69 11.70 11.70 11.70 43 -0.08(-0.68%)
Jul 29, 2016 11.68 11.78 11.68 11.78 1,393 +0.10(+0.86%)
Jul 28, 2016 11.52 11.68 11.50 11.68 559 -0.08(-0.68%)
Jul 26, 2016 11.58 11.76 11.76 11.76 124 +0.19(+1.64%)
Jul 25, 2016 11.60 11.60 11.56 11.57 3,376 +0.09(+0.78%)
Jul 22, 2016 11.45 11.49 11.45 11.48 3,514 -0.12(-1.03%)
Jul 21, 2016 11.53 11.60 11.49 11.60 4,005 +0.03(+0.26%)
Jul 20, 2016 11.60 11.60 11.55 11.57 3,364 -0.07(-0.64%)
Jul 19, 2016 11.60 11.72 11.58 11.64 17,685 -0.01(-0.04%)
Jul 18, 2016 11.60 11.67 11.57 11.65 13,656 +0.06(+0.56%)
Jul 15, 2016 11.40 11.59 11.40 11.59 1,199 +0.09(+0.74%)
Jul 14, 2016 11.27 11.50 11.27 11.50 684 -0.14(-1.20%)
Jul 13, 2016 11.48 11.64 11.42 11.64 710 +0.14(+1.22%)
Jul 12, 2016 11.48 11.58 11.40 11.50 6,789 +0.24(+2.13%)
Jul 11, 2016 11.09 11.43 11.09 11.26 4,123 +0.17(+1.53%)
Jul 08, 2016 11.09 11.09 11.07 11.09 1,616 +0.01(+0.09%)
Jul 07, 2016 11.09 11.09 11.08 11.08 353 +0.23(+2.12%)
Jul 05, 2016 11.20 11.20 10.64 10.85 3,130 -0.16(-1.45%)
Jun 30, 2016 11.20 11.01 11.01 11.01 2,300 -0.23(-2.05%)
Jun 29, 2016 11.14 11.24 11.05 11.24 4,659 +0.06(+0.54%)
Jun 28, 2016 11.11 11.24 10.61 11.18 5,577 +0.00(+0.00%)
Jun 27, 2016 11.00 11.41 10.90 11.18 19,064 +0.09(+0.81%)
Jun 24, 2016 11.14 11.56 11.08 11.09 11,051 -0.03(-0.27%)
Jun 23, 2016 11.24 11.50 10.73 11.12 7,870 -0.08(-0.71%)
Jun 22, 2016 10.97 11.29 10.92 11.20 2,501 -0.26(-2.27%)
Jun 21, 2016 11.43 11.66 10.83 11.46 2,474 +0.03(+0.26%)
Jun 20, 2016 11.06 11.50 10.94 11.43 4,045 +0.32(+2.88%)
Jun 17, 2016 10.79 11.37 10.79 11.11 73,361 +0.21(+1.93%)
Jun 16, 2016 10.92 11.07 10.56 10.90 18,515 +0.01(+0.09%)
Jun 15, 2016 10.65 11.05 10.65 10.89 12,637 -0.17(-1.54%)
Jun 14, 2016 11.04 11.07 10.91 11.06 6,764 -0.03(-0.27%)
Jun 13, 2016 11.55 11.71 11.00 11.09 10,206 -0.40(-3.48%)
Jun 10, 2016 11.63 11.63 11.17 11.49 5,647 +0.09(+0.79%)
Jun 09, 2016 11.65 11.65 10.85 11.40 17,130 +0.18(+1.60%)
Jun 08, 2016 11.75 11.79 10.56 11.22 13,123 +0.07(+0.63%)
Jun 07, 2016 10.54 11.97 10.48 11.15 13,530 +0.55(+5.19%)
Jun 06, 2016 10.43 10.75 10.43 10.60 10,122 +0.09(+0.86%)
Jun 03, 2016 10.63 10.63 10.50 10.51 6,820 -0.03(-0.28%)
Jun 02, 2016 10.80 10.80 10.54 10.54 24,932 -0.05(-0.47%)
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.