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 (%)
Apr 29, 2016 8.669 8.808 8.669 8.701 6,373 +0.03(+0.38%)
Apr 28, 2016 8.661 8.669 8.607 8.669 22,534 +0.05(+0.63%)
Apr 27, 2016 8.487 8.669 8.487 8.615 7,762 -0.01(-0.15%)
Apr 26, 2016 8.438 8.628 8.438 8.628 1,222 +0.12(+1.46%)
Apr 25, 2016 8.504 8.522 8.462 8.504 49,839 -0.00(-0.04%)
Apr 22, 2016 8.553 8.562 8.438 8.507 881 -0.05(-0.53%)
Apr 21, 2016 8.553 8.553 8.553 8.553 654 +0.03(+0.37%)
Apr 20, 2016 8.562 8.562 8.363 8.522 3,421 +0.05(+0.60%)
Apr 19, 2016 8.535 8.535 8.446 8.471 687 +0.02(+0.29%)
Apr 18, 2016 8.562 8.562 8.446 8.446 4,781 -0.03(-0.39%)
Apr 15, 2016 8.400 8.644 8.400 8.479 10,066 +0.14(+1.68%)
Apr 14, 2016 8.339 8.380 8.306 8.339 16,676 +0.01(+0.10%)
Apr 13, 2016 8.409 8.409 8.328 8.330 6,113 -0.01(-0.10%)
Apr 12, 2016 8.339 8.339 8.306 8.339 23,855 -0.03(-0.39%)
Apr 11, 2016 8.256 8.372 8.256 8.372 788 -0.05(-0.57%)
Apr 08, 2016 8.322 8.420 8.256 8.420 16,962 +0.07(+0.78%)
Apr 07, 2016 8.410 8.410 8.354 8.354 2,543 -0.03(-0.31%)
Apr 06, 2016 8.347 8.421 8.347 8.380 2,504 -0.01(-0.10%)
Apr 05, 2016 8.421 8.421 8.273 8.388 2,865 -0.05(-0.59%)
Apr 04, 2016 9.024 9.024 8.438 8.438 3,929 -0.02(-0.29%)
Apr 01, 2016 8.479 8.479 8.388 8.462 1,655 +0.00(+0.00%)
Mar 31, 2016 8.545 8.628 8.462 8.462 4,631 +0.01(+0.10%)
Mar 30, 2016 8.462 8.483 8.454 8.454 4,487 +0.04(+0.49%)
Mar 29, 2016 8.454 8.561 8.413 8.413 19,741 -0.24(-2.74%)
Mar 24, 2016 8.577 8.650 8.650 8.650 299 +0.16(+1.85%)
Mar 23, 2016 8.519 8.519 8.493 8.493 680 -0.01(-0.12%)
Mar 22, 2016 8.495 8.585 8.464 8.503 8,505 +0.10(+1.17%)
Mar 21, 2016 8.528 8.749 8.395 8.405 8,410 -0.04(-0.46%)
Mar 18, 2016 8.503 8.503 8.444 8.444 302 -0.06(-0.70%)
Mar 17, 2016 8.610 8.610 8.351 8.503 1,691 -0.02(-0.19%)
Mar 16, 2016 8.389 8.520 8.389 8.520 546 -0.02(-0.29%)
Mar 15, 2016 8.544 8.552 8.544 8.544 1,081 -0.00(-0.02%)
Mar 11, 2016 8.675 8.546 8.546 8.546 39 -0.11(-1.30%)
Mar 10, 2016 8.659 8.659 8.659 8.659 280 -0.05(-0.56%)
Mar 09, 2016 8.708 8.708 8.708 8.708 287 -0.10(-1.11%)
Mar 08, 2016 8.757 8.937 8.471 8.806 5,306 -0.05(-0.55%)
Mar 07, 2016 8.724 8.855 8.381 8.855 5,564 -0.06(-0.64%)
Mar 04, 2016 9.558 8.708 8.544 8.912 3,623 +0.20(+2.35%)
Mar 03, 2016 8.789 9.022 8.471 8.708 26,943 -0.18(-2.02%)
Mar 02, 2016 8.552 8.888 8.372 8.888 11,211 +0.48(+5.74%)
Mar 01, 2016 8.789 8.789 8.405 8.405 1,070 +0.02(+0.29%)
Feb 29, 2016 8.381 8.982 8.372 8.381 5,512 +0.01(+0.10%)
Feb 26, 2016 8.193 8.397 8.193 8.372 5,068 +0.20(+2.40%)
Feb 25, 2016 8.176 8.176 8.176 8.176 301,991 +0.00(+0.00%)
Feb 24, 2016 8.176 8.176 8.168 8.176 4,902 +0.05(+0.60%)
Feb 23, 2016 8.161 8.161 8.127 8.127 429 +0.02(+0.30%)
Feb 22, 2016 8.094 8.193 8.094 8.103 15,915 +0.00(+0.00%)
Feb 19, 2016 8.168 8.201 8.103 8.103 24,044 -0.01(-0.10%)
Feb 18, 2016 8.265 8.266 8.111 8.111 152,571 -0.16(-1.88%)
Feb 17, 2016 8.176 8.693 8.176 8.266 3,700 +0.01(+0.10%)
Feb 16, 2016 8.381 8.381 8.204 8.258 2,141 -0.41(-4.72%)
Feb 10, 2016 8.585 8.667 8.667 8.667 1,467 +0.43(+5.26%)
Feb 09, 2016 8.495 8.495 8.233 8.233 1,240 -0.22(-2.61%)
Feb 08, 2016 8.454 8.454 8.454 8.454 238 +0.08(+0.98%)
Feb 05, 2016 8.372 8.372 8.364 8.372 2,985 +0.05(+0.59%)
Feb 04, 2016 8.323 8.332 8.323 8.323 2,008 +0.02(+0.20%)
Feb 03, 2016 8.307 8.307 8.307 8.307 300 +0.02(+0.30%)
Feb 02, 2016 8.340 8.340 8.217 8.283 6,485 -0.06(-0.69%)
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.