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 30, 2005 6.920 6.920 6.867 6.905 55,057 -0.00(-0.01%)
Dec 29, 2005 7.018 7.193 6.906 6.906 1,515 +0.00(+0.01%)
Dec 28, 2005 6.867 6.981 6.867 6.905 13,311 -0.04(-0.57%)
Dec 27, 2005 6.981 7.208 6.867 6.945 24,249 +0.04(+0.58%)
Dec 23, 2005 7.125 7.125 6.905 6.905 6,933 -0.04(-0.55%)
Dec 22, 2005 6.981 6.981 6.905 6.943 1,183 -0.01(-0.11%)
Dec 21, 2005 6.867 7.019 6.867 6.950 47,316 +0.05(+0.66%)
Dec 20, 2005 7.200 7.200 6.852 6.905 24,840 -0.08(-1.09%)
Dec 19, 2005 6.981 6.981 6.981 6.981 1,186 +0.02(+0.33%)
Dec 16, 2005 6.958 6.958 6.958 6.958 0 +0.00(+0.00%)
Dec 15, 2005 7.056 7.094 6.912 6.958 36,796 +0.05(+0.77%)
Dec 14, 2005 6.905 7.025 6.883 6.905 141,609 +0.04(+0.55%)
Dec 13, 2005 7.047 7.208 6.867 6.867 38,806 -0.27(-3.72%)
Dec 12, 2005 7.155 7.967 7.019 7.132 53,693 +0.12(+1.67%)
Dec 09, 2005 7.016 7.016 7.016 7.016 131 +0.03(+0.50%)
Dec 08, 2005 6.981 6.981 6.981 6.981 0 +0.00(+0.00%)
Dec 07, 2005 6.996 7.208 6.981 6.981 4,705 -0.08(-1.18%)
Dec 06, 2005 7.064 7.064 7.064 7.064 658 +0.00(+0.00%)
Dec 05, 2005 7.064 7.064 7.064 7.064 1,499 -0.00(-0.00%)
Dec 02, 2005 7.208 7.208 6.943 7.064 23,183 -0.14(-2.00%)
Dec 01, 2005 7.201 7.208 7.087 7.208 527 +0.00(+0.00%)
Nov 30, 2005 7.208 7.208 7.208 7.208 400 -0.04(-0.52%)
Nov 29, 2005 7.231 7.246 7.208 7.246 1,186 -0.43(-5.63%)
Nov 28, 2005 7.679 7.679 7.679 7.679 263 +0.39(+5.31%)
Nov 25, 2005 8.043 8.050 7.292 7.292 3,617 -0.49(-6.24%)
Nov 23, 2005 7.891 7.967 7.777 7.777 952 +0.00(+0.00%)
Nov 22, 2005 7.777 7.777 7.777 7.777 0 +0.00(+0.00%)
Nov 21, 2005 7.777 7.777 7.777 7.777 1,308 +0.14(+1.89%)
Nov 18, 2005 7.633 7.633 7.633 7.633 131 +0.01(+0.10%)
Nov 17, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Nov 16, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Nov 15, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Nov 14, 2005 7.618 7.626 7.618 7.626 395 +0.36(+4.91%)
Nov 11, 2005 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Nov 10, 2005 7.269 7.269 7.269 7.269 264 +0.33(+4.70%)
Nov 09, 2005 7.398 7.398 6.943 6.943 715 -0.61(-8.04%)
Nov 08, 2005 7.550 7.550 7.550 7.550 263 +0.06(+0.81%)
Nov 07, 2005 6.967 7.512 6.867 7.489 3,949 +0.53(+7.62%)
Nov 04, 2005 6.959 6.959 6.959 6.959 0 +0.00(+0.00%)
Nov 03, 2005 6.959 6.959 6.959 6.959 249 -0.23(-3.25%)
Nov 02, 2005 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Nov 01, 2005 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Oct 31, 2005 7.185 7.193 7.185 7.193 527 +0.32(+4.64%)
Oct 28, 2005 6.874 6.874 6.874 6.874 0 +0.00(+0.00%)
Oct 27, 2005 7.193 7.201 6.874 6.874 412 -0.01(-0.11%)
Oct 26, 2005 7.504 7.550 6.882 6.882 2,033 -0.40(-5.52%)
Oct 25, 2005 7.588 7.588 7.284 7.284 1,383 -0.11(-1.54%)
Oct 24, 2005 7.398 7.398 7.398 7.398 0 +0.00(+0.00%)
Oct 21, 2005 7.398 7.398 7.398 7.398 0 +0.00(+0.00%)
Oct 20, 2005 7.398 7.398 7.398 7.398 0 +0.00(+0.00%)
Oct 19, 2005 7.595 7.595 7.398 7.398 263 -0.57(-7.14%)
Oct 18, 2005 7.982 7.997 7.967 7.967 527 -0.17(-2.14%)
Oct 17, 2005 8.142 8.157 8.142 8.142 5,403 +0.46(+6.03%)
Oct 14, 2005 7.679 7.679 7.679 7.679 0 +0.00(+0.00%)
Oct 13, 2005 7.535 7.967 7.535 7.679 4,429 +0.68(+9.64%)
Oct 12, 2005 7.003 7.003 7.003 7.003 131 -0.15(-2.12%)
Oct 11, 2005 7.155 7.155 7.155 7.155 0 +0.00(+0.00%)
Oct 10, 2005 7.208 7.208 7.155 7.155 790 -0.23(-3.08%)
Oct 07, 2005 7.383 7.383 7.383 7.383 0 +0.00(+0.00%)
Oct 06, 2005 7.914 7.914 7.383 7.383 2,965 -0.23(-2.99%)
Oct 05, 2005 7.838 7.838 7.610 7.610 527 -0.54(-6.61%)
Oct 04, 2005 7.862 8.149 7.846 8.149 1,120 -0.20(-2.36%)
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.