Skip to main content
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 (%)
Jan 31, 2006 9.630 10.10 9.600 9.960 19,650 +0.35(+3.64%)
Jan 30, 2006 9.450 9.610 9.350 9.610 39,547 +0.16(+1.69%)
Jan 27, 2006 9.100 9.480 9.100 9.450 1,800 +0.09(+0.96%)
Jan 26, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jan 25, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jan 24, 2006 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jan 23, 2006 9.350 9.360 9.350 9.360 200 +0.11(+1.19%)
Jan 20, 2006 9.250 9.250 9.250 9.250 12,237 +0.15(+1.65%)
Jan 19, 2006 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 18, 2006 9.100 9.100 9.100 9.100 3,803 -0.05(-0.55%)
Jan 17, 2006 9.250 9.250 9.150 9.150 4,348 -0.05(-0.52%)
Jan 13, 2006 9.210 9.440 9.100 9.198 12,177 -0.05(-0.57%)
Jan 12, 2006 9.300 9.300 9.130 9.250 24,400 +0.05(+0.54%)
Jan 11, 2006 9.060 9.210 9.060 9.200 19,970 +0.15(+1.66%)
Jan 10, 2006 9.100 9.100 9.050 9.050 8,095 -0.13(-1.42%)
Jan 09, 2006 9.179 9.180 9.179 9.180 701 +0.18(+2.00%)
Jan 06, 2006 9.100 9.110 9.000 9.000 9,450 -0.10(-1.10%)
Jan 05, 2006 9.100 9.100 9.100 9.100 3,000 +0.00(+0.00%)
Jan 04, 2006 9.200 9.200 9.060 9.100 21,215 -0.28(-2.97%)
Jan 03, 2006 9.350 9.439 9.060 9.379 3,200 +0.28(+3.07%)
Dec 30, 2005 9.120 9.120 9.050 9.100 41,776 -0.00(-0.01%)
Dec 29, 2005 9.249 9.480 9.101 9.101 1,150 +0.00(+0.01%)
Dec 28, 2005 9.050 9.200 9.050 9.100 10,100 -0.05(-0.57%)
Dec 27, 2005 9.200 9.500 9.050 9.152 18,400 +0.05(+0.58%)
Dec 23, 2005 9.390 9.390 9.100 9.100 5,261 -0.05(-0.55%)
Dec 22, 2005 9.200 9.200 9.100 9.150 898 -0.01(-0.11%)
Dec 21, 2005 9.050 9.250 9.050 9.160 35,902 +0.06(+0.66%)
Dec 20, 2005 9.489 9.489 9.030 9.100 18,848 -0.10(-1.09%)
Dec 19, 2005 9.200 9.200 9.200 9.200 900 +0.03(+0.33%)
Dec 16, 2005 9.170 9.170 9.170 9.170 0 +0.00(+0.00%)
Dec 15, 2005 9.300 9.350 9.110 9.170 27,920 +0.07(+0.77%)
Dec 14, 2005 9.100 9.259 9.072 9.100 107,448 +0.05(+0.55%)
Dec 13, 2005 9.287 9.500 9.050 9.050 29,445 -0.35(-3.72%)
Dec 12, 2005 9.430 10.50 9.250 9.400 40,741 +0.15(+1.67%)
Dec 09, 2005 9.246 9.246 9.246 9.246 100 +0.05(+0.50%)
Dec 08, 2005 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 07, 2005 9.220 9.500 9.200 9.200 3,570 -0.11(-1.18%)
Dec 06, 2005 9.310 9.310 9.310 9.310 500 +0.00(+0.00%)
Dec 05, 2005 9.310 9.310 9.310 9.310 1,138 -0.00(-0.00%)
Dec 02, 2005 9.500 9.500 9.150 9.310 17,591 -0.19(-2.00%)
Dec 01, 2005 9.490 9.500 9.340 9.500 400 +0.00(+0.00%)
Nov 30, 2005 9.500 9.500 9.500 9.500 304 -0.05(-0.52%)
Nov 29, 2005 9.530 9.550 9.500 9.550 900 -0.57(-5.63%)
Nov 28, 2005 10.12 10.12 10.12 10.12 200 +0.51(+5.31%)
Nov 25, 2005 10.60 10.61 9.610 9.610 2,745 -0.64(-6.24%)
Nov 23, 2005 10.40 10.50 10.25 10.25 723 +0.00(+0.00%)
Nov 22, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 21, 2005 10.25 10.25 10.25 10.25 993 +0.19(+1.89%)
Nov 18, 2005 10.06 10.06 10.06 10.06 100 +0.01(+0.10%)
Nov 17, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 16, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 15, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 14, 2005 10.04 10.05 10.04 10.05 300 +0.47(+4.91%)
Nov 11, 2005 9.580 9.580 9.580 9.580 0 +0.00(+0.00%)
Nov 10, 2005 9.580 9.580 9.580 9.580 201 +0.43(+4.70%)
Nov 09, 2005 9.750 9.750 9.150 9.150 543 -0.80(-8.04%)
Nov 08, 2005 9.950 9.950 9.950 9.950 200 +0.08(+0.81%)
Nov 07, 2005 9.182 9.900 9.050 9.870 2,997 +0.70(+7.62%)
Nov 04, 2005 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Nov 03, 2005 9.171 9.171 9.171 9.171 189 -0.31(-3.25%)
Nov 02, 2005 9.480 9.480 9.480 9.480 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.