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 24, 2010 3.703 3.703 3.703 3.703 0 +0.00(+0.00%)
Nov 22, 2010 3.703 3.703 3.703 3.703 0 -0.00(-0.00%)
Nov 19, 2010 3.703 3.703 3.703 3.703 527 +0.00(+0.00%)
Nov 18, 2010 3.703 3.703 3.703 3.703 263 -0.09(-2.40%)
Nov 17, 2010 3.794 3.794 3.794 3.794 5,407 +0.00(+0.00%)
Nov 15, 2010 3.794 3.794 3.794 3.794 0 +0.09(+2.46%)
Nov 11, 2010 3.703 3.703 3.703 3.703 0 -0.02(-0.61%)
Nov 09, 2010 3.794 3.726 3.726 3.726 658 +0.08(+2.29%)
Oct 28, 2010 3.984 3.642 3.642 3.642 658 +0.04(+1.05%)
Oct 26, 2010 3.779 3.604 3.604 3.604 1,713 -0.23(-5.94%)
Oct 22, 2010 3.832 3.832 3.832 3.832 658 +0.00(+0.00%)
Oct 21, 2010 3.908 3.908 3.832 3.832 715 -0.08(-1.94%)
Oct 20, 2010 3.908 3.908 3.908 3.908 196 +0.00(+0.00%)
Oct 15, 2010 3.908 3.908 3.908 3.908 263 +0.00(+0.00%)
Oct 14, 2010 3.908 3.908 3.908 3.908 459 +0.00(+0.00%)
Oct 13, 2010 3.908 3.908 3.908 3.908 3,294 +0.08(+1.98%)
Oct 08, 2010 3.832 3.832 3.832 3.832 4,217 -0.10(-2.51%)
Oct 07, 2010 3.999 3.999 3.915 3.930 658 -0.08(-1.89%)
Oct 06, 2010 4.006 4.006 4.006 4.006 131 +0.17(+4.55%)
Oct 05, 2010 3.832 3.832 3.832 3.832 477 -0.10(-2.51%)
Oct 01, 2010 3.930 3.930 3.930 3.930 263 +0.06(+1.57%)
Sep 30, 2010 3.870 3.870 3.870 3.870 181 +0.02(+0.43%)
Sep 28, 2010 3.908 3.853 3.853 3.853 2,504 +0.04(+1.16%)
Sep 23, 2010 3.809 3.809 3.809 3.809 1,054 +0.00(+0.00%)
Sep 22, 2010 3.855 3.855 3.809 3.809 2,128 +0.00(+0.00%)
Sep 17, 2010 4.006 3.809 3.809 3.809 5,535 -0.14(-3.46%)
Sep 15, 2010 3.885 3.946 3.885 3.946 2,195 +0.15(+4.00%)
Sep 13, 2010 3.908 3.794 3.794 3.794 2,240 -0.26(-6.37%)
Sep 10, 2010 4.044 4.052 4.044 4.052 496 +0.14(+3.69%)
Sep 09, 2010 3.908 3.908 3.908 3.908 317 +0.00(+0.00%)
Aug 31, 2010 3.908 3.908 3.908 3.908 4,349 +0.00(+0.00%)
Aug 27, 2010 3.908 3.908 3.908 3.908 263 +0.00(+0.00%)
Aug 20, 2010 3.915 3.908 3.908 3.908 658 +0.00(+0.12%)
Aug 19, 2010 3.903 3.903 3.903 3.903 131 +0.03(+0.83%)
Aug 16, 2010 3.870 3.871 3.871 3.871 395 +0.02(+0.62%)
Aug 12, 2010 3.794 3.847 3.847 3.847 3,163 +0.11(+2.84%)
Aug 11, 2010 3.604 3.741 3.597 3.741 5,872 +0.14(+3.79%)
Aug 10, 2010 4.082 4.097 3.604 3.604 4,612 -0.34(-8.65%)
Aug 09, 2010 3.946 3.946 3.946 3.946 296 -0.05(-1.33%)
Aug 06, 2010 4.021 4.021 3.999 3.999 790 -0.17(-4.18%)
Aug 04, 2010 4.173 4.173 4.173 4.173 527 +0.16(+3.97%)
Aug 03, 2010 4.704 4.704 4.014 4.014 6,424 -0.77(-16.03%)
Aug 02, 2010 5.076 5.076 4.173 4.780 1,990 +0.83(+21.15%)
Jul 30, 2010 3.923 4.735 3.923 3.946 1,466 +0.07(+1.76%)
Jul 29, 2010 3.824 3.908 3.604 3.877 3,658 -0.26(-6.24%)
Jul 28, 2010 4.211 4.211 4.135 4.135 527 -0.08(-1.80%)
Jul 27, 2010 5.122 5.122 4.181 4.211 8,847 -0.19(-4.31%)
Jul 26, 2010 4.006 4.408 4.006 4.401 922 -0.72(-14.07%)
Jul 22, 2010 5.198 5.122 5.122 5.122 1,976 +0.93(+22.28%)
Jul 20, 2010 5.273 4.188 4.188 4.188 395 +0.02(+0.36%)
Jul 19, 2010 3.839 4.173 3.839 4.173 790 -0.46(-9.84%)
Jul 15, 2010 4.666 4.628 4.628 4.628 263 -0.13(-2.71%)
Jul 14, 2010 4.871 4.871 4.757 4.757 4,217 -0.11(-2.34%)
Jul 12, 2010 4.871 4.871 4.871 4.871 0 -0.02(-0.47%)
Jul 09, 2010 4.894 4.932 4.894 4.894 8,302 +0.00(+0.00%)
Jul 08, 2010 4.894 4.894 4.894 4.894 1,449 -0.23(-4.44%)
Jul 07, 2010 5.122 5.122 5.122 5.122 2,709 +0.30(+6.30%)
Jul 06, 2010 4.818 4.818 4.818 4.818 395 -0.19(-3.79%)
Jul 02, 2010 4.932 5.008 4.932 5.008 4,217 +0.08(+1.54%)
Jul 01, 2010 4.932 4.932 4.932 4.932 2,253 +0.00(+0.00%)
Jun 30, 2010 5.304 5.304 4.932 4.932 658 -0.19(-3.70%)
Jun 17, 2010 5.122 5.122 5.122 5.122 131 +0.21(+4.33%)
Jun 15, 2010 5.311 4.909 4.909 4.909 922 -0.13(-2.56%)
Jun 14, 2010 4.993 5.091 4.962 5.038 1,726 +0.11(+2.15%)
Jun 11, 2010 4.932 4.932 4.932 4.932 541 -0.19(-3.70%)
Jun 10, 2010 4.932 5.122 4.932 5.122 2,438 +0.42(+8.87%)
Jun 08, 2010 4.704 4.704 4.704 4.704 0 -0.15(-3.12%)
Jun 07, 2010 5.084 5.084 4.856 4.856 10,688 -0.08(-1.54%)
Jun 04, 2010 4.932 4.993 4.932 4.932 5,506 -0.04(-0.76%)
Jun 03, 2010 4.970 4.970 4.970 4.970 1,317 +0.01(+0.15%)
Jun 02, 2010 4.856 4.962 4.856 4.962 7,248 +0.11(+2.19%)
Jun 01, 2010 4.856 4.856 4.856 4.856 131 +0.00(+0.00%)
May 28, 2010 4.970 4.970 4.856 4.856 409 +0.30(+6.67%)
May 27, 2010 4.226 5.146 4.226 4.553 3,106 +0.30(+6.95%)
May 25, 2010 4.325 4.257 4.257 4.257 658 +0.38(+9.78%)
May 24, 2010 4.325 4.325 3.870 3.877 1,186 +0.08(+2.20%)
May 19, 2010 3.794 3.794 3.794 3.794 0 -0.17(-4.21%)
May 18, 2010 3.923 3.961 3.923 3.961 358 -0.21(-5.09%)
May 17, 2010 4.932 4.932 3.908 4.173 20,737 -0.20(-4.68%)
May 13, 2010 4.378 4.378 4.378 4.378 0 -0.35(-7.38%)
May 12, 2010 4.727 4.727 4.727 4.727 395 +0.01(+0.16%)
May 11, 2010 4.720 4.720 4.720 4.720 421 -0.02(-0.32%)
May 10, 2010 4.727 4.735 4.727 4.735 263 -0.08(-1.58%)
May 07, 2010 4.811 4.811 4.811 4.811 4,480 -0.16(-3.21%)
May 06, 2010 4.970 4.970 4.970 4.970 196 +0.00(+0.00%)
May 05, 2010 4.401 4.970 4.173 4.970 13,864 +0.11(+2.34%)
May 04, 2010 4.765 4.856 4.704 4.856 6,102 +0.28(+6.14%)
May 03, 2010 4.727 4.818 4.553 4.575 4,217 -0.15(-3.21%)
Apr 30, 2010 4.135 5.607 4.135 4.727 27,065 +0.58(+14.10%)
Apr 27, 2010 4.143 4.143 4.143 4.143 0 +0.06(+1.49%)
Apr 26, 2010 3.422 4.188 3.422 4.082 11,811 +0.29(+7.60%)
Apr 23, 2010 3.832 3.832 3.794 3.794 718 -0.00(-0.02%)
Apr 22, 2010 3.794 3.795 3.786 3.795 12,094 +0.05(+1.23%)
Apr 21, 2010 3.422 3.748 3.422 3.748 4,158 +0.00(+0.00%)
Apr 15, 2010 3.748 3.748 3.748 3.748 0 +0.04(+1.02%)
Apr 13, 2010 3.710 3.710 3.710 3.710 0 +0.29(+8.43%)
Apr 07, 2010 3.422 3.422 3.422 3.422 0 -0.32(-8.52%)
Apr 05, 2010 3.741 3.741 3.741 3.741 0 +0.16(+4.45%)
Mar 29, 2010 3.657 3.581 3.581 3.581 1,317 +0.00(+0.00%)
Mar 26, 2010 3.657 3.657 3.581 3.581 4,794 -0.20(-5.22%)
Mar 25, 2010 3.779 3.794 3.771 3.779 4,375 +0.20(+5.51%)
Mar 16, 2010 3.581 3.581 3.581 3.581 0 -0.21(-5.60%)
Mar 12, 2010 3.794 3.794 3.794 3.794 0 +0.04(+1.01%)
Mar 11, 2010 3.786 3.794 3.756 3.756 8,097 +0.09(+2.40%)
Mar 10, 2010 3.668 3.668 3.668 3.668 395 +0.03(+0.71%)
Mar 09, 2010 3.604 3.642 3.604 3.642 1,713 +0.04(+1.05%)
Mar 08, 2010 3.619 3.885 3.604 3.604 3,218 -0.23(-5.94%)
Mar 04, 2010 3.832 3.832 3.832 3.832 0 +0.00(+0.00%)
Mar 03, 2010 3.832 3.832 3.832 3.832 2,028 -0.11(-2.88%)
Mar 02, 2010 3.790 3.946 3.790 3.946 1,837 +0.36(+10.17%)
Feb 26, 2010 3.597 3.581 3.581 3.581 395 +0.27(+8.01%)
Feb 22, 2010 3.301 3.316 3.316 3.316 1,845 +0.01(+0.23%)
Feb 17, 2010 3.308 3.308 3.308 3.308 263 -0.11(-3.11%)
Feb 09, 2010 3.399 3.414 3.414 3.414 1,317 -0.11(-3.23%)
Feb 08, 2010 3.498 3.528 3.498 3.528 2,767 +0.27(+8.14%)
Feb 05, 2010 3.263 3.263 3.103 3.263 1,186 -0.27(-7.53%)
Jan 29, 2010 3.528 3.528 3.528 3.528 263 +0.00(+0.00%)
Jan 19, 2010 3.528 3.528 3.528 3.528 0 +0.01(+0.22%)
Jan 15, 2010 3.521 3.521 3.521 3.521 131 +0.39(+12.62%)
Jan 14, 2010 3.126 3.126 3.126 3.126 1,636 -0.15(-4.63%)
Jan 12, 2010 3.278 3.278 3.278 3.278 0 -0.14(-4.00%)
Jan 06, 2010 3.414 3.414 3.414 3.414 263 -0.11(-3.02%)
Jan 04, 2010 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Dec 31, 2009 3.521 3.521 3.521 3.521 1,186 +0.11(+3.08%)
Dec 30, 2009 3.416 3.416 3.416 3.416 163 -0.20(-5.63%)
Dec 23, 2009 3.619 3.619 3.619 3.619 0 +0.20(+6.00%)
Dec 22, 2009 3.414 3.414 3.414 3.414 1,636 -0.34(-9.09%)
Dec 10, 2009 3.756 3.756 3.756 3.756 922 +0.38(+11.24%)
Dec 07, 2009 3.377 3.377 3.377 3.377 0 -0.04(-1.11%)
Dec 03, 2009 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
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.