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 (%)
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%)
Jun 01, 2016 10.57 10.65 10.51 10.59 6,489 -0.28(-2.58%)
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%)
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.