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 19, 2009 4.264 3.718 3.718 3.718 5,008 +0.34(+10.11%)
Nov 17, 2009 3.377 3.377 3.377 3.377 0 -0.11(-3.26%)
Nov 16, 2009 3.801 3.801 3.490 3.490 7,050 -0.31(-8.18%)
Nov 12, 2009 3.801 3.801 3.801 3.801 0 -0.37(-8.91%)
Nov 11, 2009 4.166 4.173 4.166 4.173 263 +0.64(+18.28%)
Nov 10, 2009 3.532 3.532 3.528 3.528 922 -0.18(-4.91%)
Nov 09, 2009 3.703 3.794 3.688 3.710 5,360 -0.02(-0.55%)
Nov 05, 2009 3.731 3.731 3.731 3.731 0 -0.13(-3.40%)
Nov 04, 2009 3.862 3.862 3.862 3.862 1,317 +0.14(+3.88%)
Nov 03, 2009 3.953 3.953 3.718 3.718 922 -0.66(-15.08%)
Oct 21, 2009 4.378 4.378 4.378 4.378 263 +0.01(+0.13%)
Oct 20, 2009 4.372 4.372 4.372 4.372 131 +0.39(+9.76%)
Oct 19, 2009 3.984 3.984 3.984 3.984 263 -0.06(-1.59%)
Oct 16, 2009 3.923 4.048 3.908 4.048 612 -0.39(-8.80%)
Oct 15, 2009 3.718 4.439 3.718 4.439 3,275 +1.33(+42.68%)
Oct 08, 2009 3.119 3.111 3.111 3.111 658 -0.11(-3.53%)
Oct 02, 2009 3.225 3.225 3.225 3.225 0 +0.11(+3.66%)
Oct 01, 2009 3.058 3.111 3.035 3.111 4,378 +0.00(+0.00%)
Sep 30, 2009 3.111 3.111 3.103 3.111 7,512 -0.11(-3.53%)
Sep 29, 2009 3.225 3.225 3.217 3.225 3,119 -0.18(-5.35%)
Sep 23, 2009 3.392 3.407 3.407 3.407 395 +0.03(+0.90%)
Sep 22, 2009 3.225 3.380 3.225 3.377 790 +0.13(+3.97%)
Sep 21, 2009 3.248 3.589 3.225 3.248 1,271 -0.42(-11.57%)
Sep 18, 2009 3.672 3.672 3.672 3.672 353 -0.04(-1.02%)
Sep 17, 2009 3.589 3.710 3.043 3.710 2,855 +0.30(+8.79%)
Sep 11, 2009 3.430 3.411 3.411 3.411 1,976 -0.03(-0.77%)
Sep 04, 2009 3.437 3.437 3.437 3.437 131 -0.02(-0.44%)
Sep 02, 2009 3.437 3.452 3.452 3.452 527 -0.24(-6.38%)
Sep 01, 2009 3.688 3.688 3.688 3.688 131 -0.08(-2.21%)
Aug 31, 2009 3.680 3.771 3.680 3.771 449 +0.29(+8.28%)
Aug 28, 2009 3.490 3.490 3.483 3.483 395 -0.29(-7.74%)
Aug 27, 2009 3.775 3.775 3.775 3.775 205 +0.21(+5.85%)
Aug 25, 2009 3.566 3.566 3.566 3.566 395 +0.00(+0.00%)
Aug 24, 2009 3.627 3.627 3.528 3.566 5,881 -0.07(-1.88%)
Aug 21, 2009 4.295 4.295 3.634 3.634 2,675 -0.73(-16.70%)
Aug 20, 2009 4.492 4.833 4.346 4.363 9,031 +0.76(+21.05%)
Aug 19, 2009 3.604 3.604 3.604 3.604 131 -0.05(-1.44%)
Aug 17, 2009 3.604 3.657 3.657 3.657 395 +0.01(+0.20%)
Aug 14, 2009 4.492 4.492 3.650 3.650 9,487 -0.33(-8.38%)
Aug 13, 2009 4.097 4.154 3.984 3.984 395 +0.57(+16.67%)
Aug 07, 2009 3.604 3.414 3.414 3.414 3,953 -0.19(-5.26%)
Aug 06, 2009 3.414 3.604 3.414 3.604 6,482 +0.46(+14.73%)
Aug 05, 2009 3.414 3.414 3.141 3.141 757 -0.27(-7.80%)
Aug 04, 2009 3.414 3.414 3.407 3.407 4,732 +0.00(+0.00%)
Aug 03, 2009 3.414 3.414 3.407 3.407 2,899 +0.20(+6.40%)
Jul 31, 2009 3.263 3.263 3.202 3.202 2,273 +0.17(+5.50%)
Jul 30, 2009 3.035 3.035 3.035 3.035 131 +0.00(+0.00%)
Jul 15, 2009 3.035 3.035 3.035 3.035 0 -0.38(-11.11%)
Jul 08, 2009 3.414 3.414 3.414 3.414 263 +0.00(+0.00%)
Jun 30, 2009 3.399 3.414 3.414 3.414 2,504 +0.38(+12.50%)
Jun 24, 2009 3.043 3.035 3.035 3.035 527 +0.00(+0.00%)
Jun 23, 2009 3.041 3.073 3.035 3.035 1,905 -0.03(-0.84%)
Jun 19, 2009 3.058 3.061 3.061 3.061 131 -0.35(-10.36%)
Jun 17, 2009 3.414 3.414 3.414 3.414 263 +0.00(+0.00%)
Jun 11, 2009 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Jun 05, 2009 3.414 3.414 3.414 3.414 0 +0.38(+12.50%)
Jun 03, 2009 3.050 3.035 3.035 3.035 1,054 -0.19(-5.88%)
May 29, 2009 3.225 3.225 3.225 3.225 131 -0.04(-1.16%)
May 13, 2009 3.414 3.263 3.263 3.263 1,186 +0.04(+1.18%)
May 08, 2009 3.225 3.225 3.225 3.225 0 +0.05(+1.67%)
May 07, 2009 3.164 3.172 3.164 3.172 1,976 -0.03(-0.95%)
Apr 30, 2009 3.202 3.202 3.202 3.202 0 +0.35(+12.23%)
Apr 28, 2009 2.853 2.853 2.853 2.853 263 -0.37(-11.53%)
Apr 27, 2009 3.225 3.225 3.225 3.225 131 +0.37(+13.03%)
Apr 20, 2009 2.853 2.853 2.853 2.853 0 -0.11(-3.59%)
Apr 15, 2009 3.043 3.043 2.959 2.959 658 -0.34(-10.35%)
Apr 07, 2009 3.301 3.301 3.301 3.301 0 +0.19(+6.10%)
Apr 06, 2009 3.301 3.301 3.111 3.111 263 -0.22(-6.61%)
Apr 03, 2009 3.331 3.331 3.331 3.331 151 +0.30(+9.75%)
Mar 30, 2009 3.035 3.035 3.035 3.035 6,589 -0.30(-8.88%)
Mar 26, 2009 3.331 3.331 3.331 3.331 790 +0.39(+13.14%)
Mar 23, 2009 2.944 2.944 2.944 2.944 0 -0.38(-11.31%)
Mar 19, 2009 3.320 3.320 3.320 3.320 158 -0.02(-0.57%)
Mar 18, 2009 3.293 3.339 2.845 3.339 16,400 -0.08(-2.22%)
Mar 17, 2009 3.217 3.414 3.217 3.414 474,455 +0.58(+20.32%)
Mar 16, 2009 2.769 2.838 2.769 2.838 790 +0.56(+24.66%)
Mar 13, 2009 2.276 2.276 2.276 2.276 131 +0.02(+1.01%)
Mar 11, 2009 2.094 2.254 2.254 2.254 395 -0.10(-4.19%)
Mar 10, 2009 1.996 2.352 1.996 2.352 1,581 +0.00(+0.00%)
Mar 06, 2009 2.087 2.352 2.352 2.352 790 -0.11(-4.32%)
Mar 05, 2009 2.413 2.458 2.246 2.458 1,449 +0.08(+3.25%)
Mar 03, 2009 2.383 2.381 2.381 2.381 263 +0.10(+4.60%)
Feb 26, 2009 2.276 2.276 2.276 2.276 131 -0.23(-9.09%)
Feb 25, 2009 2.504 2.504 2.504 2.504 131 +0.08(+3.13%)
Feb 24, 2009 2.428 2.428 2.428 2.428 3,953 +0.10(+4.23%)
Feb 20, 2009 2.413 2.329 2.329 2.329 263 +0.20(+9.25%)
Feb 19, 2009 2.466 2.466 1.859 2.132 10,771 -0.46(-17.84%)
Feb 18, 2009 2.595 2.595 2.595 2.595 790 -0.26(-9.04%)
Feb 17, 2009 2.853 2.853 2.853 2.853 395 +0.34(+13.60%)
Feb 13, 2009 2.505 2.512 2.505 2.512 263 -0.03(-1.19%)
Feb 11, 2009 2.375 2.542 2.375 2.542 12,256 +0.36(+16.32%)
Feb 10, 2009 2.284 2.352 2.185 2.185 4,834 -0.69(-24.01%)
Feb 09, 2009 2.876 2.876 2.876 2.876 263 +0.37(+14.85%)
Feb 05, 2009 2.769 2.504 2.504 2.504 1,186 +0.02(+0.61%)
Feb 04, 2009 2.496 2.496 2.489 2.489 527 -0.29(-10.38%)
Feb 02, 2009 2.769 2.777 2.777 2.777 1,186 -0.01(-0.27%)
Jan 30, 2009 3.331 3.331 2.291 2.785 2,067 +0.20(+7.94%)
Jan 28, 2009 3.027 2.580 2.580 2.580 395 +0.11(+4.62%)
Jan 27, 2009 2.466 2.466 2.466 2.466 922 +0.08(+3.17%)
Jan 26, 2009 2.974 2.982 2.299 2.390 2,372 -0.65(-21.45%)
Jan 21, 2009 3.043 3.043 3.043 3.043 527 -0.24(-7.39%)
Jan 12, 2009 3.285 3.285 3.285 3.285 658 +0.11(+3.34%)
Jan 09, 2009 3.035 3.187 3.035 3.179 658 +0.07(+2.20%)
Jan 07, 2009 3.111 3.111 3.111 3.111 0 -0.01(-0.24%)
Jan 05, 2009 3.119 3.119 3.119 3.119 6,589 -0.02(-0.48%)
Jan 02, 2009 3.134 3.134 3.134 3.134 131 -0.20(-6.14%)
Dec 31, 2008 3.339 3.339 3.339 3.339 171 +0.00(+0.00%)
Dec 30, 2008 3.111 3.339 3.035 3.339 2,443 +0.23(+7.32%)
Dec 29, 2008 3.119 3.119 3.111 3.111 2,635 -0.23(-6.82%)
Dec 26, 2008 3.331 3.339 3.331 3.338 922 +0.11(+3.53%)
Dec 24, 2008 3.225 3.225 3.225 3.225 395 +0.19(+6.25%)
Dec 23, 2008 3.832 3.832 3.035 3.035 2,464 -1.14(-27.27%)
Dec 18, 2008 3.984 4.173 3.984 4.173 2,372 +0.19(+4.76%)
Dec 17, 2008 3.794 3.984 3.794 3.984 6,857 +0.20(+5.21%)
Dec 16, 2008 3.794 3.794 3.786 3.786 342 +0.14(+3.96%)
Dec 12, 2008 3.399 3.642 3.642 3.642 1,976 -0.14(-3.81%)
Dec 11, 2008 3.786 3.786 3.786 3.786 276 +0.22(+6.17%)
Dec 10, 2008 3.414 3.566 3.414 3.566 1,976 -0.19(-5.05%)
Dec 04, 2008 3.710 3.756 3.756 3.756 1,976 +0.66(+21.32%)
Dec 03, 2008 3.096 3.096 3.096 3.096 263 -0.01(-0.24%)
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.