Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2016 9.889 9.889 9.889 9.889 1,411 +0.12(+1.20%)
Oct 28, 2016 9.830 9.872 9.729 9.771 22,054 -0.08(-0.81%)
Oct 27, 2016 9.983 9.983 9.721 9.851 895 -0.15(-1.47%)
Oct 26, 2016 9.998 9.998 9.998 9.998 349 +0.10(+1.02%)
Oct 25, 2016 9.880 9.914 9.880 9.897 2,418 +0.14(+1.46%)
Oct 24, 2016 9.385 9.897 9.385 9.754 5,146 -0.13(-1.36%)
Oct 21, 2016 9.864 9.899 9.839 9.889 4,776 +0.02(+0.17%)
Oct 20, 2016 9.956 9.956 9.830 9.872 11,977 -0.11(-1.13%)
Oct 19, 2016 9.838 10.06 9.838 9.985 12,103 +0.24(+2.45%)
Oct 18, 2016 9.669 9.830 9.669 9.746 17,057 +0.09(+0.96%)
Oct 17, 2016 9.612 9.696 9.612 9.654 1,169 +0.04(+0.44%)
Oct 14, 2016 9.326 9.722 9.326 9.612 8,557 +0.32(+3.44%)
Oct 13, 2016 9.292 9.351 9.242 9.292 89,307 +0.01(+0.09%)
Oct 12, 2016 9.309 9.343 9.284 9.284 83,101 -0.06(-0.63%)
Oct 11, 2016 9.393 9.410 9.343 9.343 41,468 +0.00(+0.00%)
Oct 10, 2016 9.334 9.444 9.315 9.343 17,672 -0.03(-0.27%)
Oct 07, 2016 9.410 9.410 9.360 9.368 953 +0.03(+0.27%)
Oct 06, 2016 9.519 9.603 9.343 9.343 41,615 -0.08(-0.89%)
Oct 05, 2016 9.528 9.536 9.360 9.427 7,230 -0.09(-0.97%)
Oct 04, 2016 9.561 9.746 9.417 9.519 10,585 -0.13(-1.31%)
Oct 03, 2016 9.607 9.704 9.607 9.645 3,182 -0.01(-0.09%)
Sep 30, 2016 9.553 9.704 9.553 9.654 4,293 +0.23(+2.41%)
Sep 29, 2016 9.544 9.813 9.368 9.427 39,397 +0.01(+0.09%)
Sep 28, 2016 9.561 9.637 9.352 9.418 2,273 -0.10(-1.06%)
Sep 27, 2016 9.486 9.528 9.469 9.519 1,671 +0.07(+0.71%)
Sep 26, 2016 9.570 9.612 9.452 9.452 5,251 +0.02(+0.18%)
Sep 23, 2016 9.578 9.636 9.385 9.435 4,998 -0.08(-0.79%)
Sep 22, 2016 9.410 9.570 9.410 9.511 1,249 -0.14(-1.48%)
Sep 21, 2016 9.670 9.687 9.654 9.654 484 +0.06(+0.67%)
Sep 20, 2016 9.428 9.589 9.295 9.589 9,725 +0.08(+0.81%)
Sep 19, 2016 9.561 9.603 9.503 9.511 6,215 -0.02(-0.26%)
Sep 16, 2016 9.661 9.661 9.491 9.536 26,152 -0.04(-0.43%)
Sep 15, 2016 9.645 9.824 9.578 9.578 13,757 -0.13(-1.37%)
Sep 14, 2016 9.811 9.811 9.653 9.711 9,617 -0.10(-1.02%)
Sep 13, 2016 9.736 9.820 9.668 9.811 18,286 +0.07(+0.68%)
Sep 12, 2016 9.736 9.745 9.661 9.745 7,819 +0.01(+0.09%)
Sep 09, 2016 9.745 9.870 9.578 9.736 19,222 -0.12(-1.18%)
Sep 08, 2016 9.895 9.895 9.820 9.853 5,081 +0.18(+1.89%)
Sep 07, 2016 9.661 9.828 9.616 9.670 9,524 +0.06(+0.61%)
Sep 06, 2016 9.670 9.786 9.578 9.611 16,894 -0.10(-1.07%)
Sep 02, 2016 9.611 9.716 9.716 9.716 14,407 +0.07(+0.73%)
Sep 01, 2016 9.609 9.645 9.609 9.645 1,354 +0.02(+0.26%)
Aug 31, 2016 9.620 9.620 9.611 9.620 1,131 +0.01(+0.09%)
Aug 30, 2016 9.578 9.611 9.561 9.611 5,237 +0.03(+0.35%)
Aug 29, 2016 9.645 9.661 9.516 9.578 9,125 +0.00(+0.00%)
Aug 26, 2016 9.645 9.645 9.528 9.578 1,007 +0.17(+1.77%)
Aug 25, 2016 9.645 9.653 9.412 9.412 38,087 -0.17(-1.82%)
Aug 24, 2016 9.578 9.586 9.578 9.586 1,458 +0.13(+1.41%)
Aug 23, 2016 9.453 9.453 9.453 9.453 4,437 +0.08(+0.89%)
Aug 22, 2016 9.370 9.395 9.370 9.370 9,572 +0.00(+0.00%)
Aug 19, 2016 9.337 9.412 9.328 9.370 62,837 -0.04(-0.44%)
Aug 18, 2016 9.412 9.412 9.287 9.411 16,608 -0.15(-1.57%)
Aug 17, 2016 9.500 9.561 9.500 9.561 1,294 +0.12(+1.23%)
Aug 15, 2016 9.362 9.445 9.445 9.445 51 +0.09(+0.98%)
Aug 12, 2016 9.352 9.412 9.324 9.353 5,371 -0.02(-0.19%)
Aug 11, 2016 9.420 9.420 9.371 9.371 847 -0.12(-1.28%)
Aug 10, 2016 9.412 9.492 9.412 9.492 390 -0.09(-0.90%)
Aug 09, 2016 9.675 9.745 9.380 9.578 3,724 -0.21(-2.13%)
Aug 08, 2016 9.676 9.836 9.676 9.786 2,272 -0.04(-0.42%)
Aug 05, 2016 9.845 9.870 9.828 9.828 12,030 -0.02(-0.17%)
Aug 04, 2016 9.786 9.978 9.786 9.845 11,934 +0.05(+0.51%)
Aug 03, 2016 9.703 9.795 9.703 9.795 3,746 +0.05(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.