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 30, 2005 7.208 7.208 7.208 7.208 400 -0.04(-0.52%)
Nov 29, 2005 7.231 7.246 7.208 7.246 1,186 -0.43(-5.63%)
Nov 28, 2005 7.679 7.679 7.679 7.679 263 +0.39(+5.31%)
Nov 25, 2005 8.043 8.050 7.292 7.292 3,617 -0.49(-6.24%)
Nov 23, 2005 7.891 7.967 7.777 7.777 952 +0.00(+0.00%)
Nov 22, 2005 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Nov 21, 2005 7.777 7.777 7.777 7.777 1,308 +0.14(+1.89%)
Nov 18, 2005 7.633 7.633 7.633 7.633 131 +0.01(+0.10%)
Nov 17, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Nov 16, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Nov 15, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Nov 14, 2005 7.618 7.626 7.618 7.626 395 +0.36(+4.91%)
Nov 11, 2005 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Nov 10, 2005 7.269 7.269 7.269 7.269 264 +0.33(+4.70%)
Nov 09, 2005 7.398 7.398 6.943 6.943 715 -0.61(-8.04%)
Nov 08, 2005 7.550 7.550 7.550 7.550 263 +0.06(+0.81%)
Nov 07, 2005 6.967 7.512 6.867 7.489 3,949 +0.53(+7.62%)
Nov 04, 2005 6.959 6.959 6.959 6.959 0 +0.00(+0.00%)
Nov 03, 2005 6.959 6.959 6.959 6.959 249 -0.23(-3.25%)
Nov 02, 2005 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Nov 01, 2005 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Oct 31, 2005 7.185 7.193 7.185 7.193 527 +0.32(+4.64%)
Oct 28, 2005 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Oct 27, 2005 7.193 7.201 6.874 6.874 412 -0.01(-0.11%)
Oct 26, 2005 7.504 7.550 6.882 6.882 2,033 -0.40(-5.52%)
Oct 25, 2005 7.588 7.588 7.284 7.284 1,383 -0.11(-1.54%)
Oct 24, 2005 7.398 7.398 7.398 7.398 0 +0.00(+0.00%)
Oct 21, 2005 7.398 7.398 7.398 7.398 0 +0.00(+0.00%)
Oct 20, 2005 7.398 7.398 7.398 7.398 0 +0.00(+0.00%)
Oct 19, 2005 7.595 7.595 7.398 7.398 263 -0.57(-7.14%)
Oct 18, 2005 7.982 7.997 7.967 7.967 527 -0.17(-2.14%)
Oct 17, 2005 8.142 8.157 8.142 8.142 5,403 +0.46(+6.03%)
Oct 14, 2005 7.679 7.679 7.679 7.679 0 +0.00(+0.00%)
Oct 13, 2005 7.535 7.967 7.535 7.679 4,429 +0.68(+9.64%)
Oct 12, 2005 7.003 7.003 7.003 7.003 131 -0.15(-2.12%)
Oct 11, 2005 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Oct 10, 2005 7.208 7.208 7.155 7.155 790 -0.23(-3.08%)
Oct 07, 2005 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Oct 06, 2005 7.914 7.914 7.383 7.383 2,965 -0.23(-2.99%)
Oct 05, 2005 7.838 7.838 7.610 7.610 527 -0.54(-6.61%)
Oct 04, 2005 7.862 8.149 7.846 8.149 1,120 -0.20(-2.36%)
Oct 03, 2005 8.346 8.346 8.346 8.346 3,558 +0.01(+0.09%)
Sep 30, 2005 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Sep 29, 2005 8.726 8.726 7.588 8.339 4,540 -0.39(-4.43%)
Sep 28, 2005 8.726 8.726 8.726 8.726 0 +0.00(+0.00%)
Sep 27, 2005 8.906 8.938 8.726 8.726 790 -0.01(-0.09%)
Sep 26, 2005 9.515 9.629 8.733 8.733 2,634 -0.59(-6.35%)
Sep 23, 2005 9.325 9.325 9.325 9.325 131 -0.39(-3.98%)
Sep 22, 2005 9.864 9.894 9.485 9.712 2,240 -0.36(-3.61%)
Sep 21, 2005 10.25 10.25 10.08 10.08 922 -0.73(-6.74%)
Sep 20, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 19, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 16, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 15, 2005 10.62 10.80 10.62 10.80 395 +0.14(+1.35%)
Sep 14, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 13, 2005 11.00 11.00 10.66 10.66 1,751 +0.00(+0.00%)
Sep 12, 2005 11.38 11.57 10.62 10.66 2,241 -0.52(-4.62%)
Sep 09, 2005 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 08, 2005 10.70 11.19 10.70 11.18 6,853 +0.74(+7.05%)
Sep 07, 2005 9.826 11.38 9.826 10.44 7,775 +0.77(+7.92%)
Sep 06, 2005 9.674 9.674 9.674 9.674 0 +0.00(+0.00%)
Sep 02, 2005 9.674 9.674 9.674 9.674 131 -0.19(-1.92%)
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.