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 29, 2005 9.477 9.674 9.477 9.674 1,186 +0.83(+9.44%)
Jul 28, 2005 9.105 9.105 8.840 8.840 263 -0.91(-9.34%)
Jul 27, 2005 8.741 9.750 8.248 9.750 8,118 +0.46(+4.90%)
Jul 26, 2005 9.295 9.295 9.295 9.295 0 +0.00(+0.00%)
Jul 25, 2005 9.295 9.295 9.295 9.295 790 +0.03(+0.33%)
Jul 22, 2005 9.265 9.265 9.265 9.265 0 +0.00(+0.00%)
Jul 21, 2005 9.265 9.265 9.265 9.265 0 +0.00(+0.00%)
Jul 20, 2005 9.265 9.265 9.265 9.265 0 +0.00(+0.00%)
Jul 19, 2005 9.310 9.310 9.234 9.265 395 +0.15(+1.67%)
Jul 18, 2005 9.629 9.629 9.105 9.113 1,660 -0.74(-7.54%)
Jul 15, 2005 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Jul 14, 2005 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Jul 13, 2005 9.879 9.879 9.424 9.856 5,142 -0.21(-2.11%)
Jul 12, 2005 10.32 10.32 10.05 10.07 1,673 -0.48(-4.53%)
Jul 11, 2005 10.62 10.62 10.40 10.55 1,054 -0.15(-1.42%)
Jul 08, 2005 10.70 10.70 10.70 10.70 131 +0.07(+0.64%)
Jul 07, 2005 10.71 10.71 10.63 10.63 527 -0.03(-0.28%)
Jul 06, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Jul 05, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Jul 01, 2005 11.38 11.51 10.47 10.66 22,273 -0.90(-7.75%)
Jun 30, 2005 11.47 11.56 11.47 11.56 1,187 -0.07(-0.56%)
Jun 29, 2005 11.62 11.65 11.54 11.62 963 -0.10(-0.87%)
Jun 28, 2005 11.51 12.33 11.51 11.72 21,123 +0.20(+1.78%)
Jun 27, 2005 11.69 11.69 11.52 11.52 2,108 -0.24(-2.00%)
Jun 24, 2005 10.09 12.91 10.09 11.75 25,737 +1.32(+12.66%)
Jun 23, 2005 9.712 10.43 9.697 10.43 1,630 +1.49(+16.72%)
Jun 22, 2005 8.938 8.938 8.938 8.938 164 -0.25(-2.72%)
Jun 21, 2005 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Jun 20, 2005 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Jun 17, 2005 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Jun 16, 2005 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Jun 15, 2005 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Jun 14, 2005 9.189 9.189 9.189 9.189 0 +0.00(+0.00%)
Jun 13, 2005 9.189 9.189 9.189 9.189 131 +0.08(+0.92%)
Jun 10, 2005 9.098 9.105 9.098 9.105 2,974 +0.01(+0.08%)
Jun 09, 2005 8.733 9.356 8.733 9.098 3,663 -0.66(-6.77%)
Jun 08, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Jun 07, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Jun 06, 2005 9.758 9.758 9.758 9.758 0 +0.00(+0.00%)
Jun 03, 2005 9.758 9.758 9.758 9.758 241 -0.40(-3.97%)
Jun 02, 2005 9.447 10.20 9.105 10.16 7,628 +0.67(+7.05%)
Jun 01, 2005 9.864 9.864 9.492 9.492 658 -0.39(-3.92%)
May 31, 2005 10.17 10.17 9.864 9.879 3,031 -0.41(-3.98%)
May 27, 2005 10.29 10.29 10.29 10.29 131 +0.01(+0.07%)
May 26, 2005 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 25, 2005 10.28 10.28 10.28 10.28 131 -0.05(-0.44%)
May 24, 2005 11.09 11.09 10.33 10.33 2,767 -0.72(-6.52%)
May 23, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 20, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 19, 2005 11.05 11.05 11.05 11.05 383 -0.33(-2.87%)
May 18, 2005 11.01 11.38 11.00 11.37 2,240 +0.75(+7.07%)
May 17, 2005 11.56 11.56 10.62 10.62 4,741 -1.06(-9.09%)
May 16, 2005 10.63 11.73 10.63 11.69 658 -0.49(-3.99%)
May 13, 2005 14.42 14.42 12.17 12.17 14,957 +0.78(+6.86%)
May 12, 2005 11.57 11.57 11.39 11.39 1,031 -0.36(-3.04%)
May 11, 2005 11.75 11.75 11.75 11.75 656 +0.00(+0.00%)
May 10, 2005 11.69 12.14 11.55 11.75 7,201 +0.59(+5.31%)
May 09, 2005 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
May 06, 2005 11.02 11.15 10.66 11.15 1,054 +0.04(+0.34%)
May 05, 2005 11.12 11.12 11.12 11.12 131 -0.27(-2.40%)
May 04, 2005 11.50 11.61 11.13 11.39 7,993 -0.37(-3.16%)
May 03, 2005 11.96 11.96 11.38 11.76 4,503 -0.57(-4.62%)
May 02, 2005 12.34 12.34 11.96 12.33 1,845 -0.30(-2.40%)
Apr 29, 2005 13.08 13.08 12.63 12.63 1,515 -0.34(-2.63%)
Apr 28, 2005 13.48 14.23 12.97 12.97 1,187 -0.69(-5.05%)
Apr 27, 2005 13.67 13.67 13.67 13.67 263 +0.00(+0.00%)
Apr 26, 2005 13.16 13.67 13.16 13.67 263 +0.50(+3.80%)
Apr 25, 2005 13.26 13.26 13.17 13.17 434 -0.18(-1.36%)
Apr 22, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 21, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 20, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 19, 2005 13.55 13.55 13.35 13.35 329 -0.10(-0.73%)
Apr 18, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 15, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 14, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 13, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 12, 2005 13.45 13.45 13.45 13.45 329 +0.00(+0.00%)
Apr 11, 2005 13.45 13.45 13.45 13.45 516 -0.21(-1.56%)
Apr 08, 2005 13.66 13.66 13.66 13.66 263 +0.12(+0.85%)
Apr 07, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Apr 06, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Apr 05, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Apr 04, 2005 13.54 13.54 13.54 13.54 329 -0.30(-2.20%)
Apr 01, 2005 13.85 13.85 13.85 13.85 133 +0.09(+0.66%)
Mar 31, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 30, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 29, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 28, 2005 14.00 14.00 13.61 13.76 556 -0.21(-1.52%)
Mar 24, 2005 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Mar 23, 2005 14.09 14.09 13.97 13.97 263 -0.11(-0.76%)
Mar 22, 2005 14.07 14.08 14.07 14.08 395 +0.08(+0.54%)
Mar 21, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 18, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 17, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 16, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 15, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 14, 2005 14.01 14.01 14.00 14.00 263 +0.00(+0.00%)
Mar 11, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 10, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 09, 2005 14.00 14.00 14.00 14.00 131 -0.27(-1.91%)
Mar 08, 2005 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Mar 07, 2005 14.31 14.31 14.27 14.27 263 -0.14(-1.00%)
Mar 04, 2005 14.04 14.42 14.04 14.42 520 +0.37(+2.65%)
Mar 03, 2005 14.04 14.04 14.04 14.04 1,817 -0.11(-0.75%)
Mar 02, 2005 14.52 14.61 13.96 14.15 2,417 +0.00(+0.00%)
Mar 01, 2005 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Feb 28, 2005 14.16 14.16 14.15 14.15 1,845 -0.37(-2.56%)
Feb 25, 2005 14.52 14.52 14.52 14.52 131 +0.39(+2.73%)
Feb 24, 2005 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Feb 23, 2005 14.14 14.17 14.14 14.14 922 -0.47(-3.22%)
Feb 22, 2005 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Feb 18, 2005 14.61 14.61 14.61 14.61 263 +0.00(+0.01%)
Feb 17, 2005 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Feb 16, 2005 14.42 14.61 14.42 14.61 395 -0.00(-0.01%)
Feb 15, 2005 14.61 14.61 14.61 14.61 263 +0.42(+3.00%)
Feb 14, 2005 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 11, 2005 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 10, 2005 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Feb 09, 2005 14.61 14.70 14.18 14.18 627 -0.42(-2.90%)
Feb 08, 2005 14.61 14.61 14.61 14.61 131 +0.74(+5.36%)
Feb 07, 2005 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Feb 04, 2005 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Feb 03, 2005 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
Feb 02, 2005 13.88 13.88 13.86 13.86 395 -0.55(-3.79%)
Feb 01, 2005 13.66 14.41 13.28 14.41 1,137 +0.86(+6.39%)
Jan 31, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 28, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 27, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 26, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 25, 2005 13.54 13.54 13.54 13.54 535 -0.62(-4.39%)
Jan 24, 2005 14.16 14.17 14.16 14.17 329 +0.75(+5.60%)
Jan 21, 2005 13.41 13.41 13.41 13.41 0 +0.00(+0.00%)
Jan 20, 2005 13.53 13.53 13.41 13.41 657 -0.12(-0.90%)
Jan 19, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 18, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 14, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 13, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 12, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Jan 11, 2005 13.54 13.54 13.54 13.54 197 -1.07(-7.32%)
Jan 10, 2005 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jan 07, 2005 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jan 06, 2005 14.61 14.61 14.61 14.61 0 +0.00(+0.00%)
Jan 05, 2005 14.61 14.61 14.61 14.61 263 +0.19(+1.32%)
Jan 04, 2005 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Jan 03, 2005 14.17 14.42 14.04 14.42 5,221 +0.78(+5.73%)
Dec 31, 2004 12.52 14.02 12.52 13.63 1,186 +1.11(+8.84%)
Dec 30, 2004 12.52 12.53 12.52 12.53 263 -0.38(-2.94%)
Dec 29, 2004 12.91 12.91 12.91 12.91 395 -0.07(-0.53%)
Dec 28, 2004 12.52 12.97 12.52 12.97 1,976 -0.11(-0.87%)
Dec 27, 2004 13.09 13.09 13.09 13.09 395 -0.57(-4.17%)
Dec 23, 2004 12.52 13.66 12.52 13.66 527 -0.28(-2.01%)
Dec 22, 2004 13.82 13.94 12.60 13.94 1,186 +0.66(+4.97%)
Dec 21, 2004 13.17 13.71 13.17 13.28 790 -0.23(-1.68%)
Dec 20, 2004 12.71 13.51 12.71 13.51 395 +0.59(+4.58%)
Dec 17, 2004 14.42 14.42 12.48 12.91 2,108 -1.31(-9.23%)
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.