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 (%)
Jun 30, 2005 15.12 15.23 15.12 15.23 901 -0.09(-0.56%)
Jun 29, 2005 15.31 15.35 15.21 15.32 731 -0.13(-0.87%)
Jun 28, 2005 15.17 16.25 15.17 15.45 16,028 +0.27(+1.78%)
Jun 27, 2005 15.40 15.40 15.18 15.18 1,600 -0.31(-2.00%)
Jun 24, 2005 13.30 17.01 13.30 15.49 19,529 +1.74(+12.65%)
Jun 23, 2005 12.80 13.75 12.78 13.75 1,237 +1.97(+16.72%)
Jun 22, 2005 11.78 11.78 11.78 11.78 125 -0.33(-2.73%)
Jun 21, 2005 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 20, 2005 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 17, 2005 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 16, 2005 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 15, 2005 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 14, 2005 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 13, 2005 12.11 12.11 12.11 12.11 100 +0.11(+0.92%)
Jun 10, 2005 11.99 12.00 11.99 12.00 2,257 +0.01(+0.08%)
Jun 09, 2005 11.51 12.33 11.51 11.99 2,780 -0.87(-6.77%)
Jun 08, 2005 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Jun 07, 2005 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Jun 06, 2005 12.86 12.86 12.86 12.86 0 +0.00(+0.00%)
Jun 03, 2005 12.86 12.86 12.86 12.86 183 -0.53(-3.97%)
Jun 02, 2005 12.45 13.44 12.00 13.39 5,788 +0.88(+7.05%)
Jun 01, 2005 13.00 13.00 12.51 12.51 500 -0.51(-3.92%)
May 31, 2005 13.40 13.40 13.00 13.02 2,300 -0.54(-3.98%)
May 27, 2005 13.56 13.56 13.56 13.56 100 +0.01(+0.07%)
May 26, 2005 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
May 25, 2005 13.55 13.55 13.55 13.55 100 -0.06(-0.44%)
May 24, 2005 14.62 14.62 13.61 13.61 2,100 -0.95(-6.52%)
May 23, 2005 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
May 20, 2005 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
May 19, 2005 14.56 14.56 14.56 14.56 291 -0.43(-2.87%)
May 18, 2005 14.51 15.00 14.50 14.99 1,700 +0.99(+7.07%)
May 17, 2005 15.24 15.24 14.00 14.00 3,598 -1.40(-9.09%)
May 16, 2005 14.01 15.46 14.01 15.40 500 -0.64(-3.99%)
May 13, 2005 19.00 19.00 16.04 16.04 11,349 +1.03(+6.86%)
May 12, 2005 15.25 15.25 15.01 15.01 783 -0.47(-3.04%)
May 11, 2005 15.48 15.48 15.48 15.48 498 +0.00(+0.00%)
May 10, 2005 15.40 16.00 15.23 15.48 5,464 +0.78(+5.31%)
May 09, 2005 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
May 06, 2005 14.53 14.70 14.05 14.70 800 +0.05(+0.34%)
May 05, 2005 14.65 14.65 14.65 14.65 100 -0.36(-2.40%)
May 04, 2005 15.16 15.30 14.67 15.01 6,065 -0.49(-3.16%)
May 03, 2005 15.76 15.76 15.00 15.50 3,417 -0.75(-4.62%)
May 02, 2005 16.26 16.26 15.76 16.25 1,400 -0.40(-2.40%)
Apr 29, 2005 17.24 17.24 16.65 16.65 1,150 -0.45(-2.63%)
Apr 28, 2005 17.76 18.75 17.10 17.10 901 -0.91(-5.05%)
Apr 27, 2005 18.01 18.01 18.01 18.01 200 +0.00(+0.00%)
Apr 26, 2005 17.35 18.01 17.35 18.01 200 +0.66(+3.80%)
Apr 25, 2005 17.47 17.47 17.35 17.35 330 -0.24(-1.36%)
Apr 22, 2005 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 21, 2005 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 20, 2005 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 19, 2005 17.85 17.85 17.59 17.59 250 -0.13(-0.73%)
Apr 18, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Apr 15, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Apr 14, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Apr 13, 2005 17.72 17.72 17.72 17.72 0 +0.00(+0.00%)
Apr 12, 2005 17.72 17.72 17.72 17.72 250 +0.00(+0.00%)
Apr 11, 2005 17.72 17.72 17.72 17.72 392 -0.28(-1.56%)
Apr 08, 2005 18.00 18.00 18.00 18.00 200 +0.15(+0.85%)
Apr 07, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 06, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 05, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Apr 04, 2005 17.85 17.85 17.85 17.85 250 -0.40(-2.20%)
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.