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 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%)
Dec 01, 2008 3.134 3.103 3.103 3.103 395 -0.69(-18.20%)
Nov 26, 2008 3.786 3.794 3.794 3.794 1,713 +0.84(+28.47%)
Nov 25, 2008 3.103 3.103 2.921 2.953 1,713 +0.10(+3.51%)
Nov 21, 2008 3.756 2.853 2.853 2.853 4,217 -0.90(-24.04%)
Nov 20, 2008 3.756 3.756 3.756 3.756 131 +0.00(+0.00%)
Nov 19, 2008 3.756 3.756 3.756 3.756 131 -0.04(-1.00%)
Nov 18, 2008 3.756 3.794 3.756 3.794 1,713 +0.04(+1.01%)
Nov 17, 2008 3.756 3.756 3.756 3.756 790 -0.00(-0.00%)
Nov 14, 2008 3.786 3.795 3.756 3.756 2,770 -0.22(-5.53%)
Nov 12, 2008 3.999 3.976 3.976 3.976 395 -0.54(-11.93%)
Nov 10, 2008 4.515 4.515 4.515 4.515 131 +0.04(+0.85%)
Nov 07, 2008 4.477 4.477 4.477 4.477 263 +0.49(+12.38%)
Nov 06, 2008 3.984 3.991 3.984 3.984 1,775 +0.19(+5.00%)
Nov 04, 2008 3.801 3.794 3.794 3.794 1,581 +0.30(+8.70%)
Oct 31, 2008 3.566 3.490 3.490 3.490 6,194 -0.19(-5.15%)
Oct 30, 2008 3.103 3.680 3.103 3.680 922 -0.08(-2.22%)
Oct 29, 2008 3.763 3.763 3.763 3.763 131 +0.69(+22.47%)
Oct 28, 2008 3.414 3.414 3.073 3.073 263 -0.46(-13.09%)
Oct 27, 2008 3.855 3.855 3.536 3.536 790 -0.53(-13.06%)
Oct 23, 2008 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Oct 22, 2008 4.067 4.067 4.052 4.067 639 +0.20(+5.10%)
Oct 21, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 20, 2008 3.870 3.870 3.870 3.870 266 -0.00(-0.00%)
Oct 14, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 13, 2008 3.870 3.870 3.870 3.870 131 +0.00(+0.00%)
Oct 10, 2008 3.908 3.908 3.870 3.870 1,449 +0.00(+0.00%)
Oct 09, 2008 3.908 3.908 3.870 3.870 1,845 -0.12(-3.04%)
Oct 03, 2008 3.991 3.991 3.991 3.991 790 +0.00(+0.00%)
Oct 01, 2008 3.991 3.991 3.991 3.991 790 +0.00(+0.00%)
Sep 29, 2008 4.173 3.991 3.991 3.991 1,186 -0.22(-5.23%)
Sep 26, 2008 4.234 4.234 4.211 4.211 395 -0.17(-3.98%)
Sep 25, 2008 4.386 4.386 4.386 4.386 0 +0.00(+0.00%)
Sep 24, 2008 4.386 4.386 4.386 4.386 658 -0.20(-4.46%)
Sep 22, 2008 4.591 4.591 4.591 4.591 0 +0.42(+10.00%)
Sep 17, 2008 4.333 4.173 4.173 4.173 5,930 -0.08(-1.79%)
Sep 15, 2008 4.469 4.249 4.249 4.249 2,240 +0.04(+0.90%)
Sep 10, 2008 4.363 4.211 4.211 4.211 24,381 +0.08(+1.83%)
Sep 09, 2008 4.363 4.537 4.135 4.135 144,254 -0.04(-0.91%)
Sep 02, 2008 4.173 4.173 4.173 4.173 135,615 -0.15(-3.51%)
Aug 29, 2008 4.173 4.325 4.173 4.325 217,590 -0.30(-6.56%)
Aug 26, 2008 4.628 4.628 4.628 4.628 0 +0.46(+10.91%)
Aug 25, 2008 4.173 4.173 4.173 4.173 151 -0.38(-8.33%)
Aug 20, 2008 4.530 4.553 4.553 4.553 1,581 +0.00(+0.00%)
Aug 14, 2008 4.553 4.553 4.553 4.553 0 -0.04(-0.83%)
Aug 13, 2008 4.598 4.598 4.591 4.591 263 +0.00(+0.00%)
Aug 12, 2008 4.591 4.591 4.591 4.591 865 +0.00(+0.00%)
Aug 11, 2008 4.553 4.606 4.553 4.591 395 -0.02(-0.33%)
Aug 08, 2008 4.606 4.606 4.606 4.606 0 +0.00(+0.00%)
Aug 07, 2008 4.553 4.606 3.832 4.606 8,498 -0.33(-6.62%)
Aug 06, 2008 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Aug 05, 2008 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Aug 04, 2008 4.932 4.932 4.932 4.932 131 -0.19(-3.70%)
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.