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 29, 2011 4.856 4.856 4.856 4.856 527 +0.11(+2.40%)
Jul 22, 2011 4.628 4.742 4.742 4.742 3,031 +0.30(+6.84%)
Jul 21, 2011 4.439 4.439 4.439 4.439 263 -0.06(-1.38%)
Jul 13, 2011 4.499 4.501 4.501 4.501 263 -0.41(-8.32%)
Jul 11, 2011 4.909 4.909 4.909 4.909 131 +0.49(+11.17%)
Jul 08, 2011 4.462 4.462 4.416 4.416 395 -0.40(-8.35%)
Jul 07, 2011 4.818 4.818 4.818 4.818 263 -0.02(-0.31%)
Jul 05, 2011 4.833 4.833 4.833 4.833 131 +0.28(+6.17%)
Jun 30, 2011 4.553 4.553 4.553 4.553 395 +0.19(+4.35%)
Jun 28, 2011 4.241 4.363 4.363 4.363 2,635 +0.19(+4.55%)
Jun 24, 2011 4.173 4.173 4.173 4.173 1,317 +0.00(+0.00%)
Jun 22, 2011 4.173 4.173 4.173 4.173 1,317 +0.00(+0.00%)
Jun 21, 2011 4.173 4.173 4.173 4.173 1,443 -0.08(-1.79%)
Jun 20, 2011 4.249 4.249 4.249 4.249 527 +0.00(+0.00%)
Jun 17, 2011 4.249 4.249 4.249 4.249 131 +0.13(+3.11%)
Jun 13, 2011 4.135 4.121 4.121 4.121 263 -0.13(-3.02%)
Jun 08, 2011 4.204 4.249 4.249 4.249 3,690 +0.36(+9.16%)
Jun 07, 2011 3.892 3.892 3.892 3.892 131 +0.06(+1.58%)
Jun 06, 2011 3.862 4.067 3.832 3.832 3,503 -0.15(-3.81%)
May 31, 2011 3.832 3.984 3.984 3.984 922 +0.05(+1.16%)
May 24, 2011 3.946 3.946 3.908 3.938 790 +0.05(+1.17%)
May 23, 2011 4.021 4.075 3.680 3.892 129,712 -0.25(-6.04%)
May 12, 2011 4.143 4.143 4.143 4.143 0 -0.11(-2.50%)
May 11, 2011 4.037 4.325 4.037 4.249 922 +0.23(+5.66%)
May 10, 2011 4.059 4.059 4.021 4.021 2,240 -0.11(-2.75%)
May 09, 2011 4.317 4.325 4.135 4.135 2,641 -0.04(-0.91%)
May 06, 2011 4.173 4.173 4.173 4.173 527 -0.08(-1.79%)
May 05, 2011 4.249 4.249 4.248 4.249 4,163 +0.08(+1.82%)
May 04, 2011 3.847 4.211 3.770 4.173 7,218 +0.33(+8.70%)
Apr 28, 2011 4.241 3.839 3.839 3.839 4,349 -0.33(-8.00%)
Apr 26, 2011 4.173 4.173 4.173 4.173 0 -0.04(-0.90%)
Apr 20, 2011 4.173 4.211 4.211 4.211 1,845 -0.04(-0.89%)
Apr 19, 2011 4.287 4.287 4.249 4.249 2,671 -0.04(-0.88%)
Apr 15, 2011 4.287 4.287 4.287 4.287 0 +0.03(+0.71%)
Apr 12, 2011 4.257 4.257 4.257 4.257 0 -0.17(-3.94%)
Apr 11, 2011 4.666 4.666 4.431 4.431 5,482 -0.27(-5.81%)
Apr 07, 2011 4.704 4.704 4.704 4.704 0 +0.07(+1.47%)
Apr 06, 2011 4.651 4.651 4.636 4.636 263 -0.01(-0.16%)
Apr 05, 2011 4.697 4.697 4.644 4.644 263 +0.02(+0.33%)
Apr 04, 2011 4.628 4.628 4.628 4.628 131 +0.06(+1.33%)
Mar 31, 2011 4.568 4.568 4.568 4.568 0 +0.02(+0.33%)
Mar 29, 2011 4.553 4.553 4.553 4.553 0 +0.07(+1.52%)
Mar 28, 2011 4.485 4.485 4.484 4.484 1,093 -0.08(-1.66%)
Mar 24, 2011 4.560 4.560 4.560 4.560 0 -0.04(-0.83%)
Mar 23, 2011 4.651 4.651 4.553 4.598 3,742 -0.07(-1.48%)
Mar 22, 2011 4.553 4.932 4.553 4.667 6,220 +0.11(+2.52%)
Mar 21, 2011 4.553 4.553 4.522 4.553 11,570 +0.15(+3.45%)
Mar 18, 2011 4.401 4.401 4.401 4.401 131 +0.00(+0.00%)
Mar 16, 2011 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Mar 15, 2011 4.272 4.401 4.249 4.401 2,272 -0.15(-3.32%)
Mar 10, 2011 4.552 4.552 4.552 4.552 0 +0.15(+3.43%)
Mar 07, 2011 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
Mar 04, 2011 4.378 4.401 4.363 4.401 2,497 +0.00(+0.00%)
Mar 02, 2011 4.401 4.401 4.401 4.401 0 -0.15(-3.33%)
Mar 01, 2011 4.553 4.553 4.553 4.553 158 +0.08(+1.69%)
Feb 28, 2011 4.477 4.477 4.477 4.477 672 +0.01(+0.17%)
Feb 23, 2011 4.469 4.469 4.469 4.469 790 -0.08(-1.83%)
Feb 22, 2011 4.515 4.553 4.515 4.553 3,558 +0.19(+4.35%)
Feb 18, 2011 4.363 4.363 4.363 4.363 134 +0.18(+4.36%)
Feb 17, 2011 4.181 4.181 4.181 4.181 131 +0.07(+1.66%)
Feb 16, 2011 4.112 4.112 4.112 4.112 395 +0.08(+2.07%)
Feb 15, 2011 4.029 4.029 4.029 4.029 263 -0.14(-3.45%)
Feb 14, 2011 4.173 4.173 4.173 4.173 131 -0.32(-7.09%)
Feb 11, 2011 4.173 4.492 4.173 4.492 3,213 -0.02(-0.50%)
Feb 10, 2011 4.515 4.515 4.515 4.515 330 +0.15(+3.48%)
Feb 09, 2011 4.363 4.363 4.363 4.363 461 +0.41(+10.24%)
Feb 08, 2011 3.958 3.958 3.958 3.958 224 -0.56(-12.33%)
Feb 04, 2011 4.515 4.515 4.515 4.515 1,581 -0.04(-0.83%)
Feb 03, 2011 4.553 4.553 4.553 4.553 503 +0.00(+0.00%)
Jan 27, 2011 4.553 4.553 4.553 4.553 527 +0.08(+1.87%)
Jan 26, 2011 4.469 4.469 4.469 4.469 131 +0.06(+1.38%)
Jan 24, 2011 4.553 4.408 4.408 4.408 395 -0.14(-3.17%)
Jan 20, 2011 4.401 4.553 4.553 4.553 263 +0.23(+5.26%)
Jan 19, 2011 4.021 4.325 4.021 4.325 395 +0.27(+6.54%)
Jan 18, 2011 3.718 4.172 3.718 4.059 5,271 +0.27(+7.00%)
Jan 14, 2011 3.718 3.794 3.718 3.794 7,881 +0.02(+0.40%)
Jan 12, 2011 3.794 3.779 3.779 3.779 3,558 -0.02(-0.40%)
Jan 07, 2011 3.794 3.794 3.794 3.794 1,713 +0.04(+1.01%)
Jan 06, 2011 3.786 3.794 3.756 3.756 1,449 -0.04(-1.00%)
Jan 05, 2011 3.414 3.794 3.414 3.794 2,108 +0.24(+6.84%)
Jan 04, 2011 3.543 3.551 3.543 3.551 494 +0.08(+2.18%)
Jan 03, 2011 3.505 3.505 3.475 3.475 2,446 +0.00(+0.00%)
Dec 31, 2010 3.361 3.475 3.361 3.475 1,075 +0.29(+9.05%)
Dec 30, 2010 3.164 3.187 3.156 3.187 1,713 +0.11(+3.45%)
Dec 29, 2010 3.103 3.103 3.081 3.081 1,528 -0.09(-2.87%)
Dec 23, 2010 3.172 3.172 3.172 3.172 263 +0.11(+3.72%)
Dec 21, 2010 3.058 3.058 3.058 3.058 2,767 +0.01(+0.25%)
Dec 20, 2010 3.073 3.073 2.997 3.050 6,095 -0.02(-0.74%)
Dec 17, 2010 3.111 3.111 3.020 3.073 7,064 -0.04(-1.24%)
Dec 16, 2010 3.112 3.112 3.112 3.112 263 +0.04(+1.26%)
Dec 15, 2010 3.369 3.369 3.035 3.073 9,056 -0.34(-10.00%)
Dec 14, 2010 3.483 3.490 3.399 3.414 5,649 +0.06(+1.81%)
Dec 13, 2010 3.407 3.414 3.354 3.354 1,449 -0.10(-2.84%)
Dec 09, 2010 3.452 3.452 3.452 3.452 3,163 -0.08(-2.17%)
Dec 08, 2010 3.505 3.528 3.490 3.528 3,466 -0.08(-2.11%)
Dec 06, 2010 3.505 3.604 3.604 3.604 10,016 +0.10(+2.81%)
Dec 03, 2010 3.513 3.513 3.505 3.505 1,449 +0.00(+0.00%)
Dec 02, 2010 3.612 3.612 3.490 3.505 5,008 -0.15(-4.15%)
Dec 01, 2010 3.703 3.703 3.657 3.657 2,813 -0.05(-1.23%)
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%)
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.