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 (%)
Oct 31, 2006 8.476 8.476 8.346 8.346 1,887 -0.11(-1.26%)
Oct 30, 2006 8.346 8.453 8.346 8.453 457 +0.13(+1.53%)
Oct 27, 2006 8.498 8.726 8.142 8.325 7,368 -0.16(-1.86%)
Oct 26, 2006 8.483 8.483 8.483 8.483 131 +0.17(+2.10%)
Oct 25, 2006 8.309 8.309 8.308 8.308 400 -0.04(-0.45%)
Oct 24, 2006 8.422 8.422 8.346 8.346 3,298 +0.04(+0.46%)
Oct 23, 2006 8.369 8.529 8.308 8.308 3,760 -0.23(-2.67%)
Oct 20, 2006 8.498 8.536 8.498 8.536 395 +0.05(+0.63%)
Oct 19, 2006 8.483 8.483 8.483 8.483 0 +0.00(+0.00%)
Oct 18, 2006 8.233 8.483 8.233 8.483 803 +0.14(+1.73%)
Oct 17, 2006 8.422 8.468 8.339 8.339 527 -0.08(-0.90%)
Oct 16, 2006 8.415 8.415 8.415 8.415 131 +0.23(+2.78%)
Oct 13, 2006 8.187 8.187 8.187 8.187 131 -0.03(-0.37%)
Oct 12, 2006 8.217 8.217 8.217 8.217 131 +0.14(+1.69%)
Oct 11, 2006 8.081 8.081 8.081 8.081 408 -0.11(-1.39%)
Oct 10, 2006 8.195 8.195 8.195 8.195 263 -0.15(-1.82%)
Oct 09, 2006 8.233 8.346 8.233 8.346 922 +0.14(+1.69%)
Oct 06, 2006 8.208 8.208 8.208 8.208 131 +0.09(+1.09%)
Oct 05, 2006 8.081 8.119 8.081 8.119 264 +0.04(+0.47%)
Oct 04, 2006 8.013 8.119 8.013 8.081 6,587 +0.08(+0.95%)
Oct 03, 2006 8.050 8.050 8.005 8.005 1,183 +0.04(+0.48%)
Oct 02, 2006 8.013 8.013 7.937 7.967 4,480 -0.05(-0.57%)
Sep 29, 2006 8.013 8.013 8.013 8.013 1,275 -0.07(-0.85%)
Sep 28, 2006 8.021 8.081 8.021 8.081 3,500 +0.18(+2.31%)
Sep 27, 2006 7.944 7.944 7.899 7.899 2,783 -0.17(-2.16%)
Sep 26, 2006 8.119 8.210 8.073 8.073 3,289 -0.16(-1.94%)
Sep 25, 2006 8.138 8.286 8.138 8.233 2,240 +0.13(+1.59%)
Sep 22, 2006 8.233 8.233 8.104 8.104 1,449 -0.08(-0.93%)
Sep 21, 2006 8.157 8.179 8.157 8.179 4,085 +0.14(+1.70%)
Sep 20, 2006 7.975 8.043 7.975 8.043 658 -0.01(-0.09%)
Sep 19, 2006 8.050 8.050 8.050 8.050 1,063 -0.18(-2.21%)
Sep 18, 2006 8.087 8.233 8.081 8.233 2,154 +0.04(+0.46%)
Sep 15, 2006 8.050 8.195 8.050 8.195 4,480 +0.04(+0.47%)
Sep 14, 2006 8.157 8.157 7.974 8.157 722 +0.00(+0.00%)
Sep 13, 2006 7.921 8.157 7.891 8.157 6,351 +0.27(+3.37%)
Sep 12, 2006 7.891 8.225 7.891 7.891 382,200 -0.12(-1.52%)
Sep 11, 2006 8.043 8.043 8.013 8.013 789 -0.10(-1.22%)
Sep 08, 2006 8.081 8.111 8.005 8.111 5,273 +0.05(+0.66%)
Sep 07, 2006 8.058 8.058 8.058 8.058 3,163 +0.00(+0.00%)
Sep 06, 2006 8.043 8.058 8.005 8.058 4,079 -0.10(-1.21%)
Sep 05, 2006 8.081 8.157 8.081 8.157 3,592 +0.00(+0.00%)
Sep 01, 2006 8.119 8.263 8.081 8.157 1,887 +0.08(+0.94%)
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%)
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.