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 (%)
May 31, 2005 10.17 10.17 9.864 9.879 3,031 -0.41(-3.98%)
May 27, 2005 10.29 10.29 10.29 10.29 131 +0.01(+0.07%)
May 26, 2005 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 25, 2005 10.28 10.28 10.28 10.28 131 -0.05(-0.44%)
May 24, 2005 11.09 11.09 10.33 10.33 2,767 -0.72(-6.52%)
May 23, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 20, 2005 11.05 11.05 11.05 11.05 0 +0.00(+0.00%)
May 19, 2005 11.05 11.05 11.05 11.05 383 -0.33(-2.87%)
May 18, 2005 11.01 11.38 11.00 11.37 2,240 +0.75(+7.07%)
May 17, 2005 11.56 11.56 10.62 10.62 4,741 -1.06(-9.09%)
May 16, 2005 10.63 11.73 10.63 11.69 658 -0.49(-3.99%)
May 13, 2005 14.42 14.42 12.17 12.17 14,957 +0.78(+6.86%)
May 12, 2005 11.57 11.57 11.39 11.39 1,031 -0.36(-3.04%)
May 11, 2005 11.75 11.75 11.75 11.75 656 +0.00(+0.00%)
May 10, 2005 11.69 12.14 11.55 11.75 7,201 +0.59(+5.31%)
May 09, 2005 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
May 06, 2005 11.02 11.15 10.66 11.15 1,054 +0.04(+0.34%)
May 05, 2005 11.12 11.12 11.12 11.12 131 -0.27(-2.40%)
May 04, 2005 11.50 11.61 11.13 11.39 7,993 -0.37(-3.16%)
May 03, 2005 11.96 11.96 11.38 11.76 4,503 -0.57(-4.62%)
May 02, 2005 12.34 12.34 11.96 12.33 1,845 -0.30(-2.40%)
Apr 29, 2005 13.08 13.08 12.63 12.63 1,515 -0.34(-2.63%)
Apr 28, 2005 13.48 14.23 12.97 12.97 1,187 -0.69(-5.05%)
Apr 27, 2005 13.67 13.67 13.67 13.67 263 +0.00(+0.00%)
Apr 26, 2005 13.16 13.67 13.16 13.67 263 +0.50(+3.80%)
Apr 25, 2005 13.26 13.26 13.17 13.17 434 -0.18(-1.36%)
Apr 22, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 21, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 20, 2005 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Apr 19, 2005 13.55 13.55 13.35 13.35 329 -0.10(-0.73%)
Apr 18, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 15, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 14, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 13, 2005 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Apr 12, 2005 13.45 13.45 13.45 13.45 329 +0.00(+0.00%)
Apr 11, 2005 13.45 13.45 13.45 13.45 516 -0.21(-1.56%)
Apr 08, 2005 13.66 13.66 13.66 13.66 263 +0.12(+0.85%)
Apr 07, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Apr 06, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Apr 05, 2005 13.54 13.54 13.54 13.54 0 +0.00(+0.00%)
Apr 04, 2005 13.54 13.54 13.54 13.54 329 -0.30(-2.20%)
Apr 01, 2005 13.85 13.85 13.85 13.85 133 +0.09(+0.66%)
Mar 31, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 30, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 29, 2005 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Mar 28, 2005 14.00 14.00 13.61 13.76 556 -0.21(-1.52%)
Mar 24, 2005 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Mar 23, 2005 14.09 14.09 13.97 13.97 263 -0.11(-0.76%)
Mar 22, 2005 14.07 14.08 14.07 14.08 395 +0.08(+0.54%)
Mar 21, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 18, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 17, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 16, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 15, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 14, 2005 14.01 14.01 14.00 14.00 263 +0.00(+0.00%)
Mar 11, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 10, 2005 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 09, 2005 14.00 14.00 14.00 14.00 131 -0.27(-1.91%)
Mar 08, 2005 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Mar 07, 2005 14.31 14.31 14.27 14.27 263 -0.14(-1.00%)
Mar 04, 2005 14.04 14.42 14.04 14.42 520 +0.37(+2.65%)
Mar 03, 2005 14.04 14.04 14.04 14.04 1,817 -0.11(-0.75%)
Mar 02, 2005 14.52 14.61 13.96 14.15 2,417 +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.