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 (%)
Jul 30, 2010 3.923 4.735 3.923 3.946 1,466 +0.07(+1.76%)
Jul 29, 2010 3.824 3.908 3.604 3.877 3,658 -0.26(-6.24%)
Jul 28, 2010 4.211 4.211 4.135 4.135 527 -0.08(-1.80%)
Jul 27, 2010 5.122 5.122 4.181 4.211 8,847 -0.19(-4.31%)
Jul 26, 2010 4.006 4.408 4.006 4.401 922 -0.72(-14.07%)
Jul 22, 2010 5.198 5.122 5.122 5.122 1,976 +0.93(+22.28%)
Jul 20, 2010 5.273 4.188 4.188 4.188 395 +0.02(+0.36%)
Jul 19, 2010 3.839 4.173 3.839 4.173 790 -0.46(-9.84%)
Jul 15, 2010 4.666 4.628 4.628 4.628 263 -0.13(-2.71%)
Jul 14, 2010 4.871 4.871 4.757 4.757 4,217 -0.11(-2.34%)
Jul 12, 2010 4.871 4.871 4.871 4.871 0 -0.02(-0.47%)
Jul 09, 2010 4.894 4.932 4.894 4.894 8,302 +0.00(+0.00%)
Jul 08, 2010 4.894 4.894 4.894 4.894 1,449 -0.23(-4.44%)
Jul 07, 2010 5.122 5.122 5.122 5.122 2,709 +0.30(+6.30%)
Jul 06, 2010 4.818 4.818 4.818 4.818 395 -0.19(-3.79%)
Jul 02, 2010 4.932 5.008 4.932 5.008 4,217 +0.08(+1.54%)
Jul 01, 2010 4.932 4.932 4.932 4.932 2,253 +0.00(+0.00%)
Jun 30, 2010 5.304 5.304 4.932 4.932 658 -0.19(-3.70%)
Jun 17, 2010 5.122 5.122 5.122 5.122 131 +0.21(+4.33%)
Jun 15, 2010 5.311 4.909 4.909 4.909 922 -0.13(-2.56%)
Jun 14, 2010 4.993 5.091 4.962 5.038 1,726 +0.11(+2.15%)
Jun 11, 2010 4.932 4.932 4.932 4.932 541 -0.19(-3.70%)
Jun 10, 2010 4.932 5.122 4.932 5.122 2,438 +0.42(+8.87%)
Jun 08, 2010 4.704 4.704 4.704 4.704 0 -0.15(-3.12%)
Jun 07, 2010 5.084 5.084 4.856 4.856 10,688 -0.08(-1.54%)
Jun 04, 2010 4.932 4.993 4.932 4.932 5,506 -0.04(-0.76%)
Jun 03, 2010 4.970 4.970 4.970 4.970 1,317 +0.01(+0.15%)
Jun 02, 2010 4.856 4.962 4.856 4.962 7,248 +0.11(+2.19%)
Jun 01, 2010 4.856 4.856 4.856 4.856 131 +0.00(+0.00%)
May 28, 2010 4.970 4.970 4.856 4.856 409 +0.30(+6.67%)
May 27, 2010 4.226 5.146 4.226 4.553 3,106 +0.30(+6.95%)
May 25, 2010 4.325 4.257 4.257 4.257 658 +0.38(+9.78%)
May 24, 2010 4.325 4.325 3.870 3.877 1,186 +0.08(+2.20%)
May 19, 2010 3.794 3.794 3.794 3.794 0 -0.17(-4.21%)
May 18, 2010 3.923 3.961 3.923 3.961 358 -0.21(-5.09%)
May 17, 2010 4.932 4.932 3.908 4.173 20,737 -0.20(-4.68%)
May 13, 2010 4.378 4.378 4.378 4.378 0 -0.35(-7.38%)
May 12, 2010 4.727 4.727 4.727 4.727 395 +0.01(+0.16%)
May 11, 2010 4.720 4.720 4.720 4.720 421 -0.02(-0.32%)
May 10, 2010 4.727 4.735 4.727 4.735 263 -0.08(-1.58%)
May 07, 2010 4.811 4.811 4.811 4.811 4,480 -0.16(-3.21%)
May 06, 2010 4.970 4.970 4.970 4.970 196 +0.00(+0.00%)
May 05, 2010 4.401 4.970 4.173 4.970 13,864 +0.11(+2.34%)
May 04, 2010 4.765 4.856 4.704 4.856 6,102 +0.28(+6.14%)
May 03, 2010 4.727 4.818 4.553 4.575 4,217 -0.15(-3.21%)
Apr 30, 2010 4.135 5.607 4.135 4.727 27,065 +0.58(+14.10%)
Apr 27, 2010 4.143 4.143 4.143 4.143 0 +0.06(+1.49%)
Apr 26, 2010 3.422 4.188 3.422 4.082 11,811 +0.29(+7.60%)
Apr 23, 2010 3.832 3.832 3.794 3.794 718 -0.00(-0.02%)
Apr 22, 2010 3.794 3.795 3.786 3.795 12,094 +0.05(+1.23%)
Apr 21, 2010 3.422 3.748 3.422 3.748 4,158 +0.00(+0.00%)
Apr 15, 2010 3.748 3.748 3.748 3.748 0 +0.04(+1.02%)
Apr 13, 2010 3.710 3.710 3.710 3.710 0 +0.29(+8.43%)
Apr 07, 2010 3.422 3.422 3.422 3.422 0 -0.32(-8.52%)
Apr 05, 2010 3.741 3.741 3.741 3.741 0 +0.16(+4.45%)
Mar 29, 2010 3.657 3.581 3.581 3.581 1,317 +0.00(+0.00%)
Mar 26, 2010 3.657 3.657 3.581 3.581 4,794 -0.20(-5.22%)
Mar 25, 2010 3.779 3.794 3.771 3.779 4,375 +0.20(+5.51%)
Mar 16, 2010 3.581 3.581 3.581 3.581 0 -0.21(-5.60%)
Mar 12, 2010 3.794 3.794 3.794 3.794 0 +0.04(+1.01%)
Mar 11, 2010 3.786 3.794 3.756 3.756 8,097 +0.09(+2.40%)
Mar 10, 2010 3.668 3.668 3.668 3.668 395 +0.03(+0.71%)
Mar 09, 2010 3.604 3.642 3.604 3.642 1,713 +0.04(+1.05%)
Mar 08, 2010 3.619 3.885 3.604 3.604 3,218 -0.23(-5.94%)
Mar 04, 2010 3.832 3.832 3.832 3.832 0 +0.00(+0.00%)
Mar 03, 2010 3.832 3.832 3.832 3.832 2,028 -0.11(-2.88%)
Mar 02, 2010 3.790 3.946 3.790 3.946 1,837 +0.36(+10.17%)
Feb 26, 2010 3.597 3.581 3.581 3.581 395 +0.27(+8.01%)
Feb 22, 2010 3.301 3.316 3.316 3.316 1,845 +0.01(+0.23%)
Feb 17, 2010 3.308 3.308 3.308 3.308 263 -0.11(-3.11%)
Feb 09, 2010 3.399 3.414 3.414 3.414 1,317 -0.11(-3.23%)
Feb 08, 2010 3.498 3.528 3.498 3.528 2,767 +0.27(+8.14%)
Feb 05, 2010 3.263 3.263 3.103 3.263 1,186 -0.27(-7.53%)
Jan 29, 2010 3.528 3.528 3.528 3.528 263 +0.00(+0.00%)
Jan 19, 2010 3.528 3.528 3.528 3.528 0 +0.01(+0.22%)
Jan 15, 2010 3.521 3.521 3.521 3.521 131 +0.39(+12.62%)
Jan 14, 2010 3.126 3.126 3.126 3.126 1,636 -0.15(-4.63%)
Jan 12, 2010 3.278 3.278 3.278 3.278 0 -0.14(-4.00%)
Jan 06, 2010 3.414 3.414 3.414 3.414 263 -0.11(-3.02%)
Jan 04, 2010 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Dec 31, 2009 3.521 3.521 3.521 3.521 1,186 +0.11(+3.08%)
Dec 30, 2009 3.416 3.416 3.416 3.416 163 -0.20(-5.63%)
Dec 23, 2009 3.619 3.619 3.619 3.619 0 +0.20(+6.00%)
Dec 22, 2009 3.414 3.414 3.414 3.414 1,636 -0.34(-9.09%)
Dec 10, 2009 3.756 3.756 3.756 3.756 922 +0.38(+11.24%)
Dec 07, 2009 3.377 3.377 3.377 3.377 0 -0.04(-1.11%)
Dec 03, 2009 3.414 3.414 3.414 3.414 0 +0.00(+0.00%)
Dec 02, 2009 3.627 3.627 3.414 3.414 1,317 -0.30(-8.16%)
Nov 19, 2009 4.264 3.718 3.718 3.718 5,008 +0.34(+10.11%)
Nov 17, 2009 3.377 3.377 3.377 3.377 0 -0.11(-3.26%)
Nov 16, 2009 3.801 3.801 3.490 3.490 7,050 -0.31(-8.18%)
Nov 12, 2009 3.801 3.801 3.801 3.801 0 -0.37(-8.91%)
Nov 11, 2009 4.166 4.173 4.166 4.173 263 +0.64(+18.28%)
Nov 10, 2009 3.532 3.532 3.528 3.528 922 -0.18(-4.91%)
Nov 09, 2009 3.703 3.794 3.688 3.710 5,360 -0.02(-0.55%)
Nov 05, 2009 3.731 3.731 3.731 3.731 0 -0.13(-3.40%)
Nov 04, 2009 3.862 3.862 3.862 3.862 1,317 +0.14(+3.88%)
Nov 03, 2009 3.953 3.953 3.718 3.718 922 -0.66(-15.08%)
Oct 21, 2009 4.378 4.378 4.378 4.378 263 +0.01(+0.13%)
Oct 20, 2009 4.372 4.372 4.372 4.372 131 +0.39(+9.76%)
Oct 19, 2009 3.984 3.984 3.984 3.984 263 -0.06(-1.59%)
Oct 16, 2009 3.923 4.048 3.908 4.048 612 -0.39(-8.80%)
Oct 15, 2009 3.718 4.439 3.718 4.439 3,275 +1.33(+42.68%)
Oct 08, 2009 3.119 3.111 3.111 3.111 658 -0.11(-3.53%)
Oct 02, 2009 3.225 3.225 3.225 3.225 0 +0.11(+3.66%)
Oct 01, 2009 3.058 3.111 3.035 3.111 4,378 +0.00(+0.00%)
Sep 30, 2009 3.111 3.111 3.103 3.111 7,512 -0.11(-3.53%)
Sep 29, 2009 3.225 3.225 3.217 3.225 3,119 -0.18(-5.35%)
Sep 23, 2009 3.392 3.407 3.407 3.407 395 +0.03(+0.90%)
Sep 22, 2009 3.225 3.380 3.225 3.377 790 +0.13(+3.97%)
Sep 21, 2009 3.248 3.589 3.225 3.248 1,271 -0.42(-11.57%)
Sep 18, 2009 3.672 3.672 3.672 3.672 353 -0.04(-1.02%)
Sep 17, 2009 3.589 3.710 3.043 3.710 2,855 +0.30(+8.79%)
Sep 11, 2009 3.430 3.411 3.411 3.411 1,976 -0.03(-0.77%)
Sep 04, 2009 3.437 3.437 3.437 3.437 131 -0.02(-0.44%)
Sep 02, 2009 3.437 3.452 3.452 3.452 527 -0.24(-6.38%)
Sep 01, 2009 3.688 3.688 3.688 3.688 131 -0.08(-2.21%)
Aug 31, 2009 3.680 3.771 3.680 3.771 449 +0.29(+8.28%)
Aug 28, 2009 3.490 3.490 3.483 3.483 395 -0.29(-7.74%)
Aug 27, 2009 3.775 3.775 3.775 3.775 205 +0.21(+5.85%)
Aug 25, 2009 3.566 3.566 3.566 3.566 395 +0.00(+0.00%)
Aug 24, 2009 3.627 3.627 3.528 3.566 5,881 -0.07(-1.88%)
Aug 21, 2009 4.295 4.295 3.634 3.634 2,675 -0.73(-16.70%)
Aug 20, 2009 4.492 4.833 4.346 4.363 9,031 +0.76(+21.05%)
Aug 19, 2009 3.604 3.604 3.604 3.604 131 -0.05(-1.44%)
Aug 17, 2009 3.604 3.657 3.657 3.657 395 +0.01(+0.20%)
Aug 14, 2009 4.492 4.492 3.650 3.650 9,487 -0.33(-8.38%)
Aug 13, 2009 4.097 4.154 3.984 3.984 395 +0.57(+16.67%)
Aug 07, 2009 3.604 3.414 3.414 3.414 3,953 -0.19(-5.26%)
Aug 06, 2009 3.414 3.604 3.414 3.604 6,482 +0.46(+14.73%)
Aug 05, 2009 3.414 3.414 3.141 3.141 757 -0.27(-7.80%)
Aug 04, 2009 3.414 3.414 3.407 3.407 4,732 +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.