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 (%)
Nov 30, 2018 15.20 15.46 14.80 14.80 8,100 -0.11(-0.74%)
Nov 29, 2018 14.79 14.91 14.79 14.91 1,686 -0.23(-1.52%)
Nov 28, 2018 15.34 15.34 14.80 15.14 4,951 +0.21(+1.37%)
Nov 27, 2018 14.56 15.39 14.56 14.94 14,497 -0.20(-1.29%)
Nov 26, 2018 15.12 15.16 14.54 15.13 9,237 -0.74(-4.66%)
Nov 23, 2018 15.54 15.92 15.54 15.87 400 +0.03(+0.19%)
Nov 21, 2018 15.84 15.84 15.84 0 -0.05(-0.31%)
Nov 20, 2018 15.58 15.89 15.58 15.89 414 +0.14(+0.89%)
Nov 19, 2018 15.32 15.75 15.32 15.75 1,674 +0.43(+2.81%)
Nov 16, 2018 15.30 15.60 15.30 15.32 1,100 -0.13(-0.87%)
Nov 15, 2018 15.40 15.66 15.40 15.46 3,703 -0.11(-0.67%)
Nov 14, 2018 15.93 15.93 15.41 15.56 1,743 -0.04(-0.26%)
Nov 13, 2018 15.51 15.66 15.51 15.60 1,183 -0.09(-0.57%)
Nov 12, 2018 15.69 15.84 15.69 15.69 1,119 -0.20(-1.26%)
Nov 09, 2018 15.66 15.89 15.66 15.89 400 +0.08(+0.51%)
Nov 08, 2018 15.55 15.81 15.50 15.81 1,448 +0.30(+1.93%)
Nov 07, 2018 15.44 15.68 15.44 15.51 5,605 +0.01(+0.06%)
Nov 06, 2018 15.54 15.74 15.50 15.50 2,879 -0.03(-0.19%)
Nov 05, 2018 15.99 15.99 15.53 15.53 2,150 -0.02(-0.13%)
Nov 02, 2018 15.89 15.89 15.55 15.55 2,100 -0.34(-2.14%)
Nov 01, 2018 16.45 16.45 15.75 15.89 738 +0.29(+1.86%)
Oct 31, 2018 15.40 15.98 15.40 15.60 5,466 +0.30(+1.96%)
Oct 30, 2018 15.53 15.87 15.30 15.30 3,553 -0.14(-0.91%)
Oct 29, 2018 15.48 15.49 15.32 15.44 5,530 +0.33(+2.18%)
Oct 26, 2018 15.73 15.73 15.11 15.11 3,100 -0.19(-1.24%)
Oct 25, 2018 15.48 15.62 15.25 15.30 11,406 -0.20(-1.29%)
Oct 24, 2018 15.95 15.95 15.50 15.50 44,782 -0.35(-2.21%)
Oct 23, 2018 15.25 15.95 15.24 15.85 1,186 +0.10(+0.63%)
Oct 22, 2018 15.93 15.93 15.72 15.75 31,478 +0.00(+0.00%)
Oct 19, 2018 15.75 15.75 15.50 15.75 18,300 -0.15(-0.94%)
Oct 18, 2018 16.00 16.00 15.76 15.90 4,930 -0.10(-0.62%)
Oct 17, 2018 16.00 16.13 15.75 16.00 3,513 +0.00(+0.00%)
Oct 16, 2018 16.31 16.31 15.98 16.00 4,043 -0.15(-0.93%)
Oct 15, 2018 16.00 16.15 15.97 16.15 2,727 +0.19(+1.19%)
Oct 12, 2018 15.99 15.99 15.77 15.96 3,100 +0.31(+1.98%)
Oct 11, 2018 15.58 15.94 15.20 15.65 2,178 -0.04(-0.25%)
Oct 10, 2018 15.82 16.09 15.69 15.69 3,821 -0.02(-0.13%)
Oct 09, 2018 16.09 16.09 15.71 15.71 3,754 +0.05(+0.32%)
Oct 08, 2018 16.06 16.18 15.66 15.66 2,149 -0.33(-2.06%)
Oct 05, 2018 15.89 16.00 15.89 15.99 2,600 +0.06(+0.38%)
Oct 04, 2018 15.92 15.93 15.77 15.93 6,923 -0.19(-1.18%)
Oct 03, 2018 15.92 16.12 15.92 16.12 2,165 +0.47(+3.00%)
Oct 02, 2018 15.90 15.90 15.65 15.65 5,876 -0.35(-2.19%)
Oct 01, 2018 16.20 16.20 16.00 16.00 7,033 -0.20(-1.23%)
Sep 28, 2018 16.21 16.34 16.20 16.20 2,400 -0.24(-1.46%)
Sep 27, 2018 16.82 16.84 16.34 16.44 4,162 -0.01(-0.06%)
Sep 26, 2018 16.34 17.00 16.34 16.45 5,857 +0.15(+0.92%)
Sep 25, 2018 16.49 16.49 16.30 16.30 1,689 +0.00(+0.00%)
Sep 24, 2018 16.30 16.48 16.29 16.30 2,260 -0.04(-0.24%)
Sep 21, 2018 16.38 16.98 16.34 16.34 12,200 -0.01(-0.06%)
Sep 20, 2018 16.20 16.48 16.20 16.35 6,333 +0.14(+0.86%)
Sep 19, 2018 16.33 16.34 16.20 16.21 2,443 -0.12(-0.73%)
Sep 18, 2018 16.33 16.33 16.33 16.33 360 +0.18(+1.11%)
Sep 17, 2018 16.23 16.46 16.15 16.15 2,290 -0.01(-0.06%)
Sep 14, 2018 16.19 16.25 16.15 16.16 4,100 -0.04(-0.25%)
Sep 13, 2018 16.19 16.20 16.17 16.20 2,467 -0.05(-0.31%)
Sep 12, 2018 16.16 16.39 16.15 16.25 2,121 -0.18(-1.10%)
Sep 11, 2018 16.39 16.53 16.20 16.43 4,268 -0.07(-0.42%)
Sep 10, 2018 16.42 17.00 16.42 16.50 4,234 +0.01(+0.06%)
Sep 07, 2018 17.29 17.29 16.35 16.49 9,300 +0.06(+0.37%)
Sep 06, 2018 16.29 16.67 16.23 16.43 7,962 +0.15(+0.92%)
Sep 05, 2018 16.25 16.28 16.25 16.28 220 +0.03(+0.18%)
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.