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 29, 2015 9.206 9.206 9.206 9.206 572 +0.00(+0.00%)
May 28, 2015 8.912 9.206 8.912 9.206 1,348 +0.40(+4.52%)
May 27, 2015 8.848 9.039 8.808 8.808 1,245 +0.00(+0.00%)
May 26, 2015 8.816 8.816 8.808 8.808 501 -0.16(-1.78%)
May 22, 2015 8.967 8.967 8.967 8.967 1,630 +0.20(+2.27%)
May 21, 2015 8.848 8.848 8.768 8.768 910 +0.00(+0.00%)
May 20, 2015 8.768 8.768 8.768 8.768 2,265 -0.12(-1.35%)
May 19, 2015 8.920 8.920 8.888 8.888 2,011 +0.00(+0.00%)
May 18, 2015 8.888 8.928 8.888 8.888 534 -0.04(-0.45%)
May 15, 2015 8.928 8.928 8.928 8.928 125 -0.05(-0.53%)
May 14, 2015 9.262 9.262 8.928 8.975 501 -0.06(-0.62%)
May 13, 2015 9.047 9.063 9.007 9.031 11,506 -0.02(-0.26%)
May 12, 2015 9.127 9.167 9.047 9.055 5,706 -0.22(-2.41%)
May 11, 2015 9.151 9.278 9.151 9.278 1,932 +0.06(+0.60%)
May 08, 2015 9.222 9.222 9.222 9.222 125 +0.02(+0.17%)
May 07, 2015 9.095 9.206 9.095 9.206 253 -0.04(-0.43%)
May 06, 2015 9.039 9.764 9.039 9.246 10,179 +0.20(+2.20%)
May 05, 2015 8.983 9.047 8.983 9.047 3,946 +0.12(+1.34%)
May 04, 2015 8.928 8.928 8.928 8.928 757 +0.04(+0.45%)
May 01, 2015 8.832 8.896 8.832 8.888 642 +0.08(+0.90%)
Apr 30, 2015 9.047 9.047 8.792 8.808 1,674 +0.04(+0.45%)
Apr 29, 2015 8.848 9.039 8.768 8.768 31,795 -0.08(-0.90%)
Apr 28, 2015 8.848 8.848 8.848 8.848 2,697 +0.04(+0.45%)
Apr 27, 2015 8.784 8.840 8.768 8.808 7,165 -0.18(-2.04%)
Apr 24, 2015 8.768 8.991 8.768 8.991 9,065 +0.18(+2.08%)
Apr 23, 2015 8.808 8.808 8.808 8.808 789 -0.05(-0.54%)
Apr 22, 2015 8.824 8.872 8.816 8.856 3,828 +0.06(+0.63%)
Apr 21, 2015 8.800 8.800 8.800 8.800 125 -0.23(-2.56%)
Apr 20, 2015 9.047 9.047 8.888 9.031 2,346 +0.06(+0.62%)
Apr 17, 2015 8.943 9.079 8.943 8.975 5,664 -0.12(-1.31%)
Apr 16, 2015 9.505 9.505 8.967 9.095 12,083 +0.31(+3.54%)
Apr 15, 2015 8.768 8.967 8.768 8.784 4,309 +0.02(+0.18%)
Apr 14, 2015 8.768 8.768 8.768 8.768 407 -0.02(-0.27%)
Apr 13, 2015 8.768 8.792 8.768 8.792 629 -0.10(-1.16%)
Apr 10, 2015 8.824 8.967 8.824 8.896 11,481 +0.02(+0.18%)
Apr 09, 2015 8.951 8.951 8.880 8.880 2,132 -0.16(-1.76%)
Apr 08, 2015 9.380 9.380 9.007 9.039 636 +0.02(+0.18%)
Apr 07, 2015 9.230 9.234 9.023 9.023 10,750 +0.06(+0.62%)
Apr 06, 2015 9.103 9.135 8.967 8.967 21,826 -0.10(-1.06%)
Apr 02, 2015 9.063 9.063 9.063 9.063 125 -0.02(-0.26%)
Apr 01, 2015 8.967 9.087 8.967 9.087 1,506 +0.07(+0.75%)
Mar 31, 2015 9.423 9.423 8.948 9.019 2,149 +0.11(+1.24%)
Mar 30, 2015 9.106 9.304 8.908 8.908 3,111 +0.00(+0.00%)
Mar 27, 2015 8.908 8.976 8.908 8.908 6,097 +0.00(+0.00%)
Mar 26, 2015 8.734 8.916 8.710 8.908 4,680 +0.23(+2.65%)
Mar 25, 2015 8.821 8.821 8.592 8.679 8,146 -0.15(-1.70%)
Mar 24, 2015 8.940 8.948 8.829 8.829 4,387 -0.22(-2.45%)
Mar 23, 2015 9.605 9.605 9.027 9.051 1,732 -0.75(-7.67%)
Mar 20, 2015 8.837 9.898 8.829 9.803 29,647 +0.86(+9.65%)
Mar 19, 2015 8.837 9.146 8.790 8.940 11,806 +0.35(+4.06%)
Mar 18, 2015 8.774 9.067 8.552 8.592 24,476 -0.16(-1.81%)
Mar 17, 2015 8.915 9.027 8.750 8.750 10,735 -0.29(-3.16%)
Mar 16, 2015 8.916 9.075 8.908 9.035 4,392 +0.12(+1.33%)
Mar 13, 2015 8.987 9.185 8.908 8.916 7,476 -0.11(-1.23%)
Mar 12, 2015 9.083 9.094 8.948 9.027 3,548 -0.08(-0.87%)
Mar 11, 2015 9.007 9.106 8.948 9.106 5,387 +0.11(+1.23%)
Mar 10, 2015 8.987 9.003 8.916 8.995 1,717 +0.01(+0.09%)
Mar 09, 2015 9.086 9.086 8.987 8.987 3,457 -0.14(-1.56%)
Mar 06, 2015 9.106 9.130 8.908 9.130 3,082 +0.18(+2.04%)
Mar 05, 2015 8.947 8.948 8.947 8.948 313 +0.00(+0.00%)
Mar 04, 2015 8.940 8.948 8.940 8.948 1,262 +0.15(+1.71%)
Mar 03, 2015 9.265 9.265 8.750 8.797 4,864 -0.39(-4.22%)
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.