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 (%)
Aug 31, 2006 8.088 8.088 8.081 8.081 726 -0.02(-0.28%)
Aug 30, 2006 7.701 8.282 7.701 8.104 8,013 -0.05(-0.65%)
Aug 29, 2006 8.324 8.324 8.081 8.157 71,533 -0.17(-2.01%)
Aug 28, 2006 8.324 8.324 8.324 8.324 362 -0.02(-0.27%)
Aug 25, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Aug 24, 2006 8.346 8.346 8.346 8.346 0 +0.00(+0.00%)
Aug 23, 2006 8.346 8.346 8.346 8.346 197 +0.05(+0.64%)
Aug 22, 2006 8.536 8.536 8.043 8.293 5,560 -0.16(-1.89%)
Aug 21, 2006 8.460 8.461 8.210 8.453 1,911 -0.04(-0.53%)
Aug 18, 2006 8.612 8.612 8.422 8.498 428 +0.15(+1.82%)
Aug 17, 2006 8.346 8.346 8.346 8.346 328 -0.19(-2.22%)
Aug 16, 2006 8.536 8.536 8.536 8.536 131 -0.11(-1.23%)
Aug 15, 2006 8.566 8.642 8.566 8.642 1,429 +0.16(+1.83%)
Aug 14, 2006 8.487 8.487 8.487 8.487 131 +0.14(+1.68%)
Aug 11, 2006 8.764 8.764 8.346 8.346 395 -0.01(-0.09%)
Aug 10, 2006 8.354 8.355 8.354 8.354 263 -0.08(-0.90%)
Aug 09, 2006 8.430 8.439 8.430 8.430 4,220 -0.00(-0.00%)
Aug 08, 2006 8.536 8.650 8.430 8.430 1,916 +0.00(+0.00%)
Aug 07, 2006 8.612 8.764 8.430 8.430 2,589 -0.25(-2.88%)
Aug 04, 2006 8.529 8.840 8.484 8.680 13,312 +0.63(+7.82%)
Aug 03, 2006 8.195 8.271 8.051 8.051 1,184 -0.33(-3.98%)
Aug 02, 2006 8.377 8.453 8.172 8.384 4,267 +0.20(+2.41%)
Aug 01, 2006 7.815 8.255 7.815 8.187 7,910 +0.37(+4.76%)
Jul 31, 2006 7.815 7.815 7.815 7.815 4,612 +0.08(+0.98%)
Jul 28, 2006 7.552 7.739 7.552 7.739 3,163 +0.08(+0.99%)
Jul 27, 2006 7.664 7.664 7.664 7.664 0 +0.00(+0.00%)
Jul 26, 2006 7.664 7.664 7.664 7.664 2,635 +0.04(+0.50%)
Jul 25, 2006 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Jul 24, 2006 7.588 7.626 7.588 7.626 11,446 +0.04(+0.50%)
Jul 21, 2006 7.588 7.588 7.588 7.588 131 +0.00(+0.00%)
Jul 20, 2006 7.588 7.595 7.588 7.588 2,240 +0.00(+0.00%)
Jul 19, 2006 7.664 7.664 7.550 7.588 24,889 -0.08(-1.09%)
Jul 18, 2006 7.671 7.671 7.671 7.671 0 +0.00(+0.00%)
Jul 17, 2006 7.671 7.671 7.671 7.671 0 +0.00(+0.00%)
Jul 14, 2006 7.671 7.671 7.671 7.671 1,317 -0.07(-0.88%)
Jul 13, 2006 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Jul 12, 2006 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Jul 11, 2006 7.694 7.739 7.664 7.739 7,476 -0.04(-0.49%)
Jul 10, 2006 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Jul 07, 2006 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Jul 06, 2006 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Jul 05, 2006 7.777 7.777 7.777 7.777 12,519 -0.02(-0.19%)
Jul 03, 2006 7.793 7.793 7.755 7.793 5,930 +0.00(+0.00%)
Jun 30, 2006 7.793 7.793 7.793 7.793 0 +0.00(+0.00%)
Jun 29, 2006 7.793 7.793 7.793 7.793 263 +0.01(+0.10%)
Jun 28, 2006 7.785 7.785 7.785 7.785 131 +0.10(+1.28%)
Jun 27, 2006 7.686 7.686 7.686 7.686 24,676 +0.00(+0.00%)
Jun 26, 2006 7.686 7.686 7.686 7.686 131 -0.11(-1.36%)
Jun 23, 2006 7.793 7.793 7.793 7.793 0 +0.00(+0.00%)
Jun 22, 2006 7.717 7.793 7.717 7.793 790 -0.02(-0.29%)
Jun 21, 2006 7.747 7.815 7.626 7.815 395 -0.08(-0.96%)
Jun 20, 2006 7.891 7.891 7.891 7.891 131 +0.00(+0.00%)
Jun 19, 2006 7.890 7.891 7.890 7.891 1,058 +0.08(+0.97%)
Jun 16, 2006 7.815 7.815 7.815 7.815 0 +0.00(+0.00%)
Jun 15, 2006 7.815 7.815 7.815 7.815 3,294 +0.03(+0.39%)
Jun 14, 2006 7.785 7.785 7.785 7.785 131 -0.03(-0.39%)
Jun 13, 2006 7.815 7.815 7.815 7.815 790 +0.02(+0.29%)
Jun 12, 2006 7.793 7.793 7.793 7.793 0 +0.00(+0.00%)
Jun 09, 2006 7.793 7.793 7.793 7.793 0 +0.00(+0.00%)
Jun 08, 2006 7.793 7.793 7.793 7.793 318 +0.02(+0.29%)
Jun 07, 2006 7.770 7.770 7.770 7.770 131 +0.17(+2.20%)
Jun 06, 2006 7.636 7.636 7.603 7.603 1,054 +0.02(+0.20%)
Jun 05, 2006 7.588 7.588 7.588 7.588 0 +0.00(+0.00%)
Jun 02, 2006 7.588 7.588 7.588 7.588 131 +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.