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 (%)
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%)
Sep 01, 2005 9.674 9.864 9.674 9.864 263 +1.12(+12.85%)
Aug 31, 2005 8.346 8.915 7.800 8.741 3,690 -0.17(-1.96%)
Aug 30, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 29, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 26, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 25, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 24, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 23, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 22, 2005 9.029 9.029 8.915 8.915 448 -0.19(-2.08%)
Aug 19, 2005 8.874 9.105 8.874 9.105 2,444 -0.10(-1.07%)
Aug 18, 2005 9.204 9.204 9.204 9.204 0 +0.00(+0.00%)
Aug 17, 2005 9.204 9.204 9.204 9.204 0 +0.00(+0.00%)
Aug 16, 2005 9.204 9.204 9.204 9.204 0 +0.00(+0.00%)
Aug 15, 2005 9.105 9.204 9.105 9.204 527 -0.07(-0.74%)
Aug 12, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 11, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 10, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 09, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 08, 2005 9.272 9.272 9.272 9.272 197 -0.36(-3.78%)
Aug 05, 2005 9.485 9.674 9.471 9.636 1,108 +0.25(+2.67%)
Aug 04, 2005 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 03, 2005 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 02, 2005 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 01, 2005 9.386 9.386 9.386 9.386 131 -0.29(-2.98%)
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%)
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.