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 (%)
Jan 31, 2012 4.082 4.082 4.082 4.082 263 +0.29(+7.60%)
Jan 26, 2012 3.794 3.794 3.794 3.794 0 -0.04(-0.99%)
Jan 24, 2012 3.832 3.832 3.832 3.832 0 +0.03(+0.80%)
Jan 23, 2012 3.817 3.817 3.801 3.801 263 -0.11(-2.91%)
Jan 18, 2012 3.801 3.915 3.915 3.915 2,635 -0.11(-2.64%)
Jan 17, 2012 3.991 4.021 3.991 4.021 527 +0.23(+6.00%)
Jan 13, 2012 3.794 3.794 3.794 3.794 135 -0.27(-6.54%)
Jan 11, 2012 3.832 4.059 4.059 4.059 1,976 +0.18(+4.70%)
Jan 10, 2012 3.908 3.984 3.877 3.877 922 -0.21(-5.19%)
Jan 09, 2012 4.090 4.090 4.090 4.090 263 +0.08(+1.89%)
Jan 06, 2012 4.014 4.014 4.014 4.014 131 +0.13(+3.32%)
Jan 04, 2012 3.885 3.885 3.885 3.885 790 -0.23(-5.54%)
Dec 30, 2011 4.128 4.128 4.112 4.112 330 +0.18(+4.63%)
Dec 29, 2011 3.855 3.930 3.855 3.930 790 -0.13(-3.21%)
Dec 28, 2011 3.794 4.061 3.786 4.061 3,769 +0.23(+5.98%)
Dec 23, 2011 3.832 3.832 3.832 3.832 0 -0.09(-2.32%)
Dec 21, 2011 4.249 4.249 3.870 3.923 1,713 -0.11(-2.82%)
Dec 20, 2011 4.462 4.462 3.892 4.037 5,431 +0.05(+1.33%)
Dec 16, 2011 3.984 3.984 3.984 3.984 0 +0.19(+5.00%)
Dec 15, 2011 3.794 3.817 3.794 3.794 790 +0.11(+3.09%)
Dec 13, 2011 3.680 3.680 3.680 3.680 0 -0.30(-7.62%)
Dec 09, 2011 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Dec 02, 2011 3.968 3.984 3.984 3.984 3,558 -0.28(-6.58%)
Nov 30, 2011 4.264 4.264 4.264 4.264 263 +0.44(+11.51%)
Nov 29, 2011 3.824 3.824 3.824 3.824 131 +0.03(+0.80%)
Nov 28, 2011 3.794 3.794 3.794 3.794 922 +0.00(+0.00%)
Nov 23, 2011 3.794 3.794 3.794 3.794 263 +0.00(+0.00%)
Nov 22, 2011 3.650 3.870 3.642 3.794 1,054 -0.40(-9.58%)
Nov 21, 2011 4.196 4.196 4.196 4.196 131 +0.48(+12.86%)
Nov 18, 2011 3.908 3.908 3.718 3.718 5,071 +0.00(+0.00%)
Nov 17, 2011 3.718 3.756 3.718 3.718 1,655 -0.46(-10.91%)
Nov 15, 2011 4.112 4.173 4.173 4.173 1,186 +0.38(+10.00%)
Nov 14, 2011 3.718 3.794 3.718 3.794 3,723 +0.00(+0.00%)
Nov 08, 2011 3.908 3.794 3.794 3.794 1,317 -0.39(-9.42%)
Oct 31, 2011 4.204 4.188 4.188 4.188 395 +0.39(+10.40%)
Oct 28, 2011 3.794 3.794 3.794 3.794 395 +0.01(+0.16%)
Oct 27, 2011 3.817 3.817 3.513 3.788 1,528 -0.01(-0.16%)
Oct 25, 2011 3.794 3.794 3.794 3.794 131 -0.02(-0.40%)
Oct 19, 2011 3.809 3.809 3.809 3.809 395 +0.14(+3.72%)
Oct 18, 2011 3.900 3.900 3.672 3.672 2,530 -0.14(-3.78%)
Oct 12, 2011 3.892 3.817 3.817 3.817 263 -0.02(-0.59%)
Oct 11, 2011 3.900 3.900 3.817 3.839 3,163 +0.03(+0.80%)
Oct 10, 2011 3.801 3.839 3.794 3.809 2,916 +0.02(+0.40%)
Oct 07, 2011 3.794 3.794 3.794 3.794 2,635 -0.35(-8.42%)
Sep 30, 2011 4.166 4.143 4.143 4.143 658 +0.38(+10.08%)
Sep 26, 2011 3.763 3.763 3.763 3.763 0 -0.03(-0.80%)
Sep 21, 2011 3.794 3.794 3.794 3.794 527 -0.19(-4.76%)
Sep 20, 2011 3.968 3.984 3.968 3.984 1,054 -0.19(-4.55%)
Sep 19, 2011 4.173 4.173 4.173 4.173 395 +0.00(+0.00%)
Sep 16, 2011 4.173 4.173 4.173 4.173 868 +0.00(+0.00%)
Sep 14, 2011 4.173 4.173 4.173 4.173 0 -0.02(-0.54%)
Sep 13, 2011 4.211 4.211 4.196 4.196 1,449 -0.05(-1.25%)
Sep 12, 2011 4.287 4.287 4.173 4.249 2,181 +0.01(+0.18%)
Sep 08, 2011 4.196 4.241 4.241 4.241 2,504 -0.01(-0.18%)
Sep 07, 2011 4.173 4.249 4.173 4.249 2,439 +0.08(+1.82%)
Sep 01, 2011 4.173 4.173 4.173 4.173 395 +0.08(+1.85%)
Aug 22, 2011 4.545 4.097 4.097 4.097 1,449 -0.15(-3.57%)
Aug 16, 2011 4.249 4.249 4.249 4.249 6,853 +0.09(+2.19%)
Aug 15, 2011 4.158 4.158 4.158 4.158 395 +0.20(+5.18%)
Aug 12, 2011 3.961 3.961 3.953 3.953 757 +0.12(+3.17%)
Aug 11, 2011 5.319 5.319 3.832 3.832 922 -0.34(-8.18%)
Aug 10, 2011 4.173 4.173 4.173 4.173 2,502 -0.27(-5.98%)
Aug 08, 2011 4.439 4.439 4.439 4.439 0 -0.18(-3.94%)
Aug 04, 2011 4.621 4.621 4.621 4.621 0 -0.24(-4.84%)
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%)
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.