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 (%)
Dec 31, 2008 3.339 3.339 3.339 3.339 171 +0.00(+0.00%)
Dec 30, 2008 3.111 3.339 3.035 3.339 2,443 +0.23(+7.32%)
Dec 29, 2008 3.119 3.119 3.111 3.111 2,635 -0.23(-6.82%)
Dec 26, 2008 3.331 3.339 3.331 3.338 922 +0.11(+3.53%)
Dec 24, 2008 3.225 3.225 3.225 3.225 395 +0.19(+6.25%)
Dec 23, 2008 3.832 3.832 3.035 3.035 2,464 -1.14(-27.27%)
Dec 18, 2008 3.984 4.173 3.984 4.173 2,372 +0.19(+4.76%)
Dec 17, 2008 3.794 3.984 3.794 3.984 6,857 +0.20(+5.21%)
Dec 16, 2008 3.794 3.794 3.786 3.786 342 +0.14(+3.96%)
Dec 12, 2008 3.399 3.642 3.642 3.642 1,976 -0.14(-3.81%)
Dec 11, 2008 3.786 3.786 3.786 3.786 276 +0.22(+6.17%)
Dec 10, 2008 3.414 3.566 3.414 3.566 1,976 -0.19(-5.05%)
Dec 04, 2008 3.710 3.756 3.756 3.756 1,976 +0.66(+21.32%)
Dec 03, 2008 3.096 3.096 3.096 3.096 263 -0.01(-0.24%)
Dec 01, 2008 3.134 3.103 3.103 3.103 395 -0.69(-18.20%)
Nov 26, 2008 3.786 3.794 3.794 3.794 1,713 +0.84(+28.47%)
Nov 25, 2008 3.103 3.103 2.921 2.953 1,713 +0.10(+3.51%)
Nov 21, 2008 3.756 2.853 2.853 2.853 4,217 -0.90(-24.04%)
Nov 20, 2008 3.756 3.756 3.756 3.756 131 +0.00(+0.00%)
Nov 19, 2008 3.756 3.756 3.756 3.756 131 -0.04(-1.00%)
Nov 18, 2008 3.756 3.794 3.756 3.794 1,713 +0.04(+1.01%)
Nov 17, 2008 3.756 3.756 3.756 3.756 790 -0.00(-0.00%)
Nov 14, 2008 3.786 3.795 3.756 3.756 2,770 -0.22(-5.53%)
Nov 12, 2008 3.999 3.976 3.976 3.976 395 -0.54(-11.93%)
Nov 10, 2008 4.515 4.515 4.515 4.515 131 +0.04(+0.85%)
Nov 07, 2008 4.477 4.477 4.477 4.477 263 +0.49(+12.38%)
Nov 06, 2008 3.984 3.991 3.984 3.984 1,775 +0.19(+5.00%)
Nov 04, 2008 3.801 3.794 3.794 3.794 1,581 +0.30(+8.70%)
Oct 31, 2008 3.566 3.490 3.490 3.490 6,194 -0.19(-5.15%)
Oct 30, 2008 3.103 3.680 3.103 3.680 922 -0.08(-2.22%)
Oct 29, 2008 3.763 3.763 3.763 3.763 131 +0.69(+22.47%)
Oct 28, 2008 3.414 3.414 3.073 3.073 263 -0.46(-13.09%)
Oct 27, 2008 3.855 3.855 3.536 3.536 790 -0.53(-13.06%)
Oct 23, 2008 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Oct 22, 2008 4.067 4.067 4.052 4.067 639 +0.20(+5.10%)
Oct 21, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 20, 2008 3.870 3.870 3.870 3.870 266 -0.00(-0.00%)
Oct 14, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 13, 2008 3.870 3.870 3.870 3.870 131 +0.00(+0.00%)
Oct 10, 2008 3.908 3.908 3.870 3.870 1,449 +0.00(+0.00%)
Oct 09, 2008 3.908 3.908 3.870 3.870 1,845 -0.12(-3.04%)
Oct 03, 2008 3.991 3.991 3.991 3.991 790 +0.00(+0.00%)
Oct 01, 2008 3.991 3.991 3.991 3.991 790 +0.00(+0.00%)
Sep 29, 2008 4.173 3.991 3.991 3.991 1,186 -0.22(-5.23%)
Sep 26, 2008 4.234 4.234 4.211 4.211 395 -0.17(-3.98%)
Sep 25, 2008 4.386 4.386 4.386 4.386 0 +0.00(+0.00%)
Sep 24, 2008 4.386 4.386 4.386 4.386 658 -0.20(-4.46%)
Sep 22, 2008 4.591 4.591 4.591 4.591 0 +0.42(+10.00%)
Sep 17, 2008 4.333 4.173 4.173 4.173 5,930 -0.08(-1.79%)
Sep 15, 2008 4.469 4.249 4.249 4.249 2,240 +0.04(+0.90%)
Sep 10, 2008 4.363 4.211 4.211 4.211 24,381 +0.08(+1.83%)
Sep 09, 2008 4.363 4.537 4.135 4.135 144,254 -0.04(-0.91%)
Sep 02, 2008 4.173 4.173 4.173 4.173 135,615 -0.15(-3.51%)
Aug 29, 2008 4.173 4.325 4.173 4.325 217,590 -0.30(-6.56%)
Aug 26, 2008 4.628 4.628 4.628 4.628 0 +0.46(+10.91%)
Aug 25, 2008 4.173 4.173 4.173 4.173 151 -0.38(-8.33%)
Aug 20, 2008 4.530 4.553 4.553 4.553 1,581 +0.00(+0.00%)
Aug 14, 2008 4.553 4.553 4.553 4.553 0 -0.04(-0.83%)
Aug 13, 2008 4.598 4.598 4.591 4.591 263 +0.00(+0.00%)
Aug 12, 2008 4.591 4.591 4.591 4.591 865 +0.00(+0.00%)
Aug 11, 2008 4.553 4.606 4.553 4.591 395 -0.02(-0.33%)
Aug 08, 2008 4.606 4.606 4.606 4.606 0 +0.00(+0.00%)
Aug 07, 2008 4.553 4.606 3.832 4.606 8,498 -0.33(-6.62%)
Aug 06, 2008 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Aug 05, 2008 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Aug 04, 2008 4.932 4.932 4.932 4.932 131 -0.19(-3.70%)
Aug 01, 2008 5.122 5.122 5.122 5.122 131 +0.46(+9.76%)
Jul 31, 2008 4.666 4.666 4.666 4.666 1,129 +0.11(+2.50%)
Jul 30, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 29, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 28, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 25, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 24, 2008 4.553 4.553 4.553 4.553 1,317 -0.02(-0.33%)
Jul 23, 2008 4.568 4.568 4.553 4.568 1,976 -0.36(-7.39%)
Jul 22, 2008 5.160 5.160 4.932 4.932 1,581 +0.30(+6.56%)
Jul 21, 2008 4.553 4.628 4.553 4.628 2,899 +0.08(+1.67%)
Jul 18, 2008 4.553 4.553 4.553 4.553 1,317 +0.00(+0.00%)
Jul 17, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 16, 2008 4.742 4.742 4.553 4.553 1,449 -0.18(-3.85%)
Jul 15, 2008 4.940 4.940 4.735 4.735 3,499 -0.28(-5.60%)
Jul 14, 2008 5.015 5.015 5.015 5.015 131 -0.49(-8.83%)
Jul 11, 2008 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Jul 10, 2008 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Jul 09, 2008 5.478 5.501 5.456 5.501 1,976 +0.38(+7.41%)
Jul 08, 2008 5.334 5.334 5.122 5.122 1,431 -0.19(-3.57%)
Jul 07, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 04, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 03, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 02, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 01, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jun 30, 2008 5.311 5.311 5.311 5.311 263 +0.00(+0.00%)
Jun 27, 2008 5.349 5.767 5.311 5.311 1,581 -0.32(-5.66%)
Jun 26, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jun 25, 2008 5.334 5.653 5.334 5.630 2,240 +0.32(+6.00%)
Jun 24, 2008 5.311 5.311 5.311 5.311 658 -0.01(-0.14%)
Jun 23, 2008 5.319 5.319 5.319 5.319 131 +0.01(+0.14%)
Jun 20, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jun 19, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jun 18, 2008 5.805 5.805 5.311 5.311 658 -0.68(-11.39%)
Jun 17, 2008 5.827 6.055 5.827 5.994 1,845 +0.11(+1.94%)
Jun 16, 2008 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jun 13, 2008 5.880 5.880 5.880 5.880 263 -0.15(-2.52%)
Jun 12, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 11, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 10, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 09, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 06, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 05, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 04, 2008 6.032 6.032 6.032 6.032 658 +0.19(+3.25%)
Jun 03, 2008 5.842 5.842 5.842 5.842 0 +0.00(+0.00%)
Jun 02, 2008 6.222 6.222 5.842 5.842 2,635 -0.42(-6.67%)
May 30, 2008 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
May 29, 2008 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
May 28, 2008 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
May 27, 2008 6.328 6.374 6.260 6.260 915 +0.31(+5.30%)
May 26, 2008 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
May 23, 2008 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
May 22, 2008 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
May 21, 2008 6.298 6.298 5.880 5.945 2,266 -0.13(-2.06%)
May 20, 2008 5.964 6.070 5.964 6.070 1,449 -0.28(-4.37%)
May 19, 2008 6.348 6.348 6.348 6.348 131 -0.02(-0.29%)
May 16, 2008 6.328 6.366 6.328 6.366 527 +0.49(+8.26%)
May 15, 2008 5.903 5.903 5.880 5.880 263 +0.00(+0.00%)
May 14, 2008 5.964 5.964 5.805 5.880 4,256 -0.13(-2.08%)
May 13, 2008 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
May 12, 2008 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
May 09, 2008 6.006 6.006 6.006 6.006 527 -0.06(-1.06%)
May 08, 2008 6.071 6.131 6.070 6.070 5,576 -0.27(-4.19%)
May 07, 2008 6.336 6.336 6.336 6.336 0 +0.00(+0.00%)
May 06, 2008 6.336 6.336 6.336 6.336 1,317 -0.04(-0.60%)
May 05, 2008 6.374 6.374 6.374 6.374 0 +0.00(+0.00%)
May 02, 2008 6.374 6.374 6.374 6.374 658 +0.29(+4.74%)
May 01, 2008 6.108 6.108 6.085 6.085 1,845 +0.07(+1.13%)
Apr 30, 2008 6.017 6.017 6.017 6.017 0 +0.00(+0.00%)
Apr 29, 2008 6.017 6.017 6.017 6.017 131 -0.06(-1.00%)
Apr 28, 2008 6.078 6.078 6.078 6.078 0 +0.00(+0.00%)
Apr 25, 2008 6.078 6.078 6.078 6.078 0 +0.00(+0.00%)
Apr 24, 2008 6.070 6.078 6.070 6.078 1,875 -0.25(-3.96%)
Apr 23, 2008 6.313 6.328 6.313 6.328 263 +0.33(+5.57%)
Apr 22, 2008 6.207 6.275 5.994 5.994 5,798 +0.11(+1.94%)
Apr 21, 2008 5.805 5.880 5.805 5.880 289 -0.19(-3.12%)
Apr 18, 2008 5.880 6.070 5.880 6.070 8,849 +0.11(+1.78%)
Apr 17, 2008 6.093 6.093 5.964 5.964 2,195 -0.11(-1.75%)
Apr 16, 2008 6.070 6.070 6.070 6.070 0 +0.00(+0.00%)
Apr 15, 2008 6.070 6.070 6.070 6.070 131 +0.00(+0.00%)
Apr 14, 2008 6.108 6.260 6.070 6.070 1,340 -0.04(-0.62%)
Apr 11, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Apr 10, 2008 6.108 6.131 6.108 6.108 1,845 +0.00(+0.00%)
Apr 09, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Apr 08, 2008 6.108 6.108 6.108 6.108 593 +0.00(+0.00%)
Apr 07, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Apr 04, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Apr 03, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Apr 02, 2008 6.108 6.108 6.108 6.108 131 -0.34(-5.29%)
Apr 01, 2008 6.449 6.449 6.449 6.449 0 +0.00(+0.00%)
Mar 31, 2008 6.449 6.449 6.449 6.449 658 -0.38(-5.56%)
Mar 28, 2008 6.829 6.829 6.829 6.829 0 +0.00(+0.00%)
Mar 27, 2008 6.829 6.829 6.829 6.829 0 +0.00(+0.00%)
Mar 26, 2008 6.449 6.829 6.449 6.829 2,123 +0.38(+5.88%)
Mar 25, 2008 0.3794 6.449 6.449 6.449 0 +0.00(+0.00%)
Mar 24, 2008 6.449 6.449 6.449 6.449 1,581 +0.00(+0.00%)
Mar 21, 2008 6.449 6.449 6.449 6.449 1,312 +0.00(+0.00%)
Mar 20, 2008 6.449 6.449 6.449 6.449 1,312 -0.11(-1.73%)
Mar 19, 2008 6.563 6.796 6.563 6.563 1,317 -0.18(-2.70%)
Mar 18, 2008 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Mar 17, 2008 6.745 6.745 6.745 6.745 0 +0.00(+0.00%)
Mar 14, 2008 6.563 6.745 6.563 6.745 357 -0.08(-1.11%)
Mar 13, 2008 6.601 6.821 6.518 6.821 1,186 +0.26(+3.93%)
Mar 12, 2008 6.563 6.563 6.563 6.563 1,054 -0.00(-0.00%)
Mar 11, 2008 6.563 6.571 6.563 6.563 1,509 +0.00(+0.00%)
Mar 10, 2008 6.541 6.563 6.541 6.563 790 -0.34(-4.95%)
Mar 07, 2008 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Mar 06, 2008 7.011 7.011 6.730 6.905 682 +0.17(+2.59%)
Mar 05, 2008 6.829 6.836 6.730 6.730 1,410 +0.05(+0.80%)
Mar 04, 2008 6.677 6.677 6.677 6.677 1,957 +0.04(+0.57%)
Mar 03, 2008 6.670 6.715 6.525 6.639 5,117 +0.17(+2.58%)
Feb 29, 2008 6.449 6.472 6.442 6.472 3,953 +0.32(+5.18%)
Feb 28, 2008 6.154 6.154 6.154 6.154 0 +0.00(+0.00%)
Feb 27, 2008 5.918 6.222 5.918 6.154 1,042 +0.02(+0.37%)
Feb 26, 2008 6.146 6.290 5.971 6.131 5,403 +0.40(+7.02%)
Feb 25, 2008 6.138 6.138 5.729 5.729 2,521 -0.42(-6.79%)
Feb 22, 2008 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Feb 21, 2008 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Feb 20, 2008 6.154 6.154 6.146 6.146 658 -0.59(-8.78%)
Feb 19, 2008 6.670 6.753 6.618 6.738 1,275 +0.59(+9.63%)
Feb 18, 2008 6.146 6.146 6.146 6.146 197 +0.00(+0.00%)
Feb 15, 2008 6.146 6.146 6.146 6.146 197 +0.05(+0.75%)
Feb 14, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 13, 2008 6.100 6.100 6.100 6.100 131 -0.71(-10.37%)
Feb 12, 2008 6.806 6.806 6.806 6.806 0 +0.00(+0.00%)
Feb 11, 2008 6.806 6.806 6.806 6.806 0 +0.00(+0.00%)
Feb 08, 2008 6.806 6.806 6.806 6.806 263 +0.58(+9.39%)
Feb 07, 2008 6.199 6.222 6.199 6.222 527 -0.61(-8.89%)
Feb 06, 2008 6.829 6.829 6.829 6.829 527 +0.00(+0.04%)
Feb 05, 2008 6.826 6.826 6.826 6.826 0 +0.00(+0.00%)
Feb 04, 2008 6.826 6.826 6.826 6.826 131 +0.05(+0.76%)
Feb 01, 2008 6.774 6.774 6.774 6.774 0 +0.00(+0.00%)
Jan 31, 2008 6.799 6.799 6.774 6.774 674 +0.51(+8.22%)
Jan 30, 2008 6.169 6.449 6.146 6.260 2,240 +0.23(+3.77%)
Jan 29, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jan 28, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jan 25, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jan 24, 2008 6.055 6.093 6.032 6.032 1,186 +0.00(+0.00%)
Jan 23, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jan 22, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jan 21, 2008 5.880 6.055 5.805 6.032 2,212 +0.00(+0.00%)
Jan 18, 2008 5.880 6.055 5.805 6.032 2,212 -0.11(-1.85%)
Jan 17, 2008 6.199 6.199 6.146 6.146 2,954 -0.04(-0.61%)
Jan 16, 2008 6.184 6.184 6.184 6.184 1,186 +0.04(+0.62%)
Jan 15, 2008 6.146 6.146 6.146 6.146 0 +0.00(+0.00%)
Jan 14, 2008 6.146 6.146 6.146 6.146 258 +0.04(+0.62%)
Jan 11, 2008 6.108 6.108 6.108 6.108 0 +0.00(+0.00%)
Jan 10, 2008 6.973 6.973 6.108 6.108 590 -0.86(-12.40%)
Jan 09, 2008 6.973 6.973 6.973 6.973 1,099 -0.01(-0.11%)
Jan 08, 2008 6.108 6.981 6.108 6.981 2,087 +0.44(+6.73%)
Jan 07, 2008 6.544 6.981 6.541 6.541 1,252 -0.43(-6.20%)
Jan 04, 2008 6.973 6.973 6.973 6.973 1,713 +0.16(+2.34%)
Jan 03, 2008 6.814 6.814 6.814 6.814 0 +0.00(+0.00%)
Jan 02, 2008 6.814 6.814 6.814 6.814 0 +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.