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 (%)
May 31, 2012 4.591 4.591 4.591 4.591 131 -0.01(-0.17%)
May 30, 2012 4.621 4.621 4.598 4.598 1,976 -0.18(-3.81%)
May 29, 2012 4.780 4.780 4.780 4.780 2,981 -0.11(-2.33%)
May 25, 2012 5.099 5.099 4.680 4.894 1,159 +0.18(+3.86%)
May 24, 2012 4.712 4.712 4.712 4.712 131 +0.01(+0.16%)
May 23, 2012 4.704 4.704 4.704 4.704 6,985 -0.01(-0.16%)
May 22, 2012 4.712 4.712 4.712 4.712 152 -0.11(-2.20%)
May 15, 2012 4.818 4.818 4.818 4.818 395 +0.04(+0.79%)
May 14, 2012 4.780 4.780 4.697 4.780 35,542 -0.01(-0.17%)
May 11, 2012 4.780 4.788 4.780 4.788 2,240 -0.04(-0.93%)
May 10, 2012 4.932 4.932 4.780 4.833 5,983 -0.10(-2.00%)
May 09, 2012 4.962 4.962 4.932 4.932 2,506 -0.08(-1.52%)
May 08, 2012 5.008 5.008 5.008 5.008 2,635 -0.18(-3.41%)
May 04, 2012 5.213 5.185 5.185 5.185 395 -0.03(-0.53%)
May 03, 2012 5.213 5.213 5.212 5.212 1,054 +0.20(+4.08%)
May 02, 2012 5.008 5.008 5.008 5.008 395 +0.07(+1.38%)
May 01, 2012 4.940 4.940 4.940 4.940 184 -0.27(-5.10%)
Apr 30, 2012 5.205 5.205 5.205 5.205 376 -0.01(-0.15%)
Apr 27, 2012 5.213 5.213 5.213 5.213 197 -0.10(-1.86%)
Apr 26, 2012 5.228 5.311 5.228 5.311 12,921 +0.04(+0.72%)
Apr 24, 2012 4.780 5.273 5.273 5.273 2,767 +0.49(+10.32%)
Apr 23, 2012 5.266 5.266 4.780 4.780 934 -0.04(-0.79%)
Apr 18, 2012 4.788 4.818 4.818 4.818 395 +0.04(+0.79%)
Apr 17, 2012 4.803 4.803 4.780 4.780 303 -0.08(-1.56%)
Apr 16, 2012 4.856 4.856 4.856 4.856 395 +0.04(+0.79%)
Apr 12, 2012 4.818 4.818 4.818 4.818 2,372 -0.04(-0.79%)
Apr 11, 2012 4.856 4.857 4.856 4.857 1,713 +0.00(+0.01%)
Apr 10, 2012 4.856 4.856 4.856 4.856 131 -0.15(-3.03%)
Apr 09, 2012 4.856 5.008 4.780 5.008 4,744 +0.00(+0.00%)
Apr 04, 2012 5.160 5.008 5.008 5.008 45,336 -0.23(-4.35%)
Apr 03, 2012 5.357 5.524 5.235 5.235 8,177 -0.12(-2.27%)
Apr 02, 2012 5.289 5.364 5.289 5.357 50,406 +0.05(+0.86%)
Mar 30, 2012 5.509 5.509 5.304 5.311 23,569 +0.07(+1.30%)
Mar 29, 2012 5.539 5.638 5.243 5.243 13,047 -0.07(-1.29%)
Mar 28, 2012 5.311 5.873 5.311 5.311 35,965 -0.02(-0.43%)
Mar 26, 2012 5.091 5.334 5.334 5.334 922 +0.13(+2.48%)
Mar 23, 2012 5.311 5.615 5.106 5.205 5,403 +0.16(+3.16%)
Mar 20, 2012 4.856 5.046 5.046 5.046 1,054 -0.07(-1.34%)
Mar 19, 2012 4.856 5.478 4.856 5.114 4,217 +0.26(+5.31%)
Mar 16, 2012 4.856 4.856 4.856 4.856 36,243 +0.00(+0.00%)
Mar 15, 2012 4.795 4.856 4.795 4.856 527 +0.07(+1.43%)
Mar 14, 2012 4.704 4.848 4.704 4.788 4,830 -0.29(-5.75%)
Mar 09, 2012 4.712 5.080 5.080 5.080 2,240 +0.25(+5.10%)
Mar 08, 2012 4.833 4.833 4.833 4.833 922 -0.02(-0.47%)
Mar 06, 2012 4.856 4.856 4.856 4.856 527 +0.00(+0.00%)
Mar 05, 2012 4.856 4.856 4.856 4.856 197 +0.04(+0.79%)
Mar 02, 2012 4.894 4.894 4.818 4.818 3,136 -0.08(-1.55%)
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.