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 30, 2020 9.625 10.15 9.401 9.654 9,771 -0.24(-2.46%)
Oct 29, 2020 9.756 9.955 9.445 9.897 10,376 +0.12(+1.19%)
Oct 28, 2020 10.00 10.44 9.722 9.780 11,633 -0.36(-3.55%)
Oct 27, 2020 10.15 10.43 10.14 10.14 3,311 -0.18(-1.79%)
Oct 26, 2020 10.34 10.45 10.04 10.32 20,952 -0.15(-1.39%)
Oct 23, 2020 10.35 10.59 10.35 10.47 7,817 +0.05(+0.47%)
Oct 22, 2020 10.49 10.49 10.42 10.42 10,833 -0.05(-0.46%)
Oct 21, 2020 10.45 10.51 10.42 10.47 4,977 -0.02(-0.19%)
Oct 20, 2020 10.38 10.49 10.32 10.49 3,406 +0.17(+1.60%)
Oct 19, 2020 10.43 10.43 10.31 10.32 8,769 -0.10(-0.93%)
Oct 16, 2020 10.40 10.48 10.24 10.42 7,200 -0.05(-0.46%)
Oct 15, 2020 10.23 10.48 10.23 10.47 14,985 +0.16(+1.51%)
Oct 14, 2020 10.40 10.55 10.16 10.31 8,013 +0.00(+0.00%)
Oct 13, 2020 10.19 10.54 10.07 10.31 41,521 +0.12(+1.14%)
Oct 12, 2020 10.00 10.29 10.00 10.20 8,805 +0.24(+2.44%)
Oct 09, 2020 9.848 9.965 9.805 9.955 19,440 +0.22(+2.30%)
Oct 08, 2020 9.722 9.868 9.712 9.732 14,850 +0.01(+0.10%)
Oct 07, 2020 9.673 9.868 9.635 9.722 17,303 +0.19(+2.04%)
Oct 06, 2020 9.664 9.863 9.527 9.527 12,607 -0.08(-0.81%)
Oct 05, 2020 9.275 9.615 9.139 9.605 12,908 +0.33(+3.56%)
Oct 02, 2020 9.022 9.314 8.993 9.275 5,554 +0.08(+0.85%)
Oct 01, 2020 9.061 9.518 9.022 9.197 17,433 -0.18(-1.97%)
Sep 30, 2020 9.362 9.459 9.260 9.382 8,955 -0.03(-0.31%)
Sep 29, 2020 9.085 9.545 8.941 9.411 13,010 +0.49(+5.48%)
Sep 28, 2020 8.740 9.104 8.663 8.922 21,380 +0.24(+2.76%)
Sep 25, 2020 8.874 9.200 8.682 8.682 17,739 +0.03(+0.33%)
Sep 24, 2020 8.975 8.975 8.654 8.654 12,313 -0.11(-1.20%)
Sep 23, 2020 9.210 9.344 8.721 8.759 18,079 -0.61(-6.54%)
Sep 22, 2020 9.123 9.507 8.865 9.372 17,165 +0.40(+4.49%)
Sep 21, 2020 9.286 9.372 8.922 8.970 30,349 -0.55(-5.74%)
Sep 18, 2020 9.765 9.765 8.912 9.516 50,504 -0.16(-1.68%)
Sep 17, 2020 9.420 9.679 9.344 9.679 14,888 +0.19(+2.02%)
Sep 16, 2020 9.296 9.516 9.104 9.487 14,852 +0.27(+2.91%)
Sep 15, 2020 9.315 9.478 8.912 9.219 20,377 -0.11(-1.13%)
Sep 14, 2020 9.334 9.396 9.142 9.325 10,269 +0.17(+1.88%)
Sep 11, 2020 9.650 9.650 9.152 9.152 7,304 -0.50(-5.16%)
Sep 10, 2020 9.411 9.660 9.411 9.650 9,170 +0.24(+2.55%)
Sep 09, 2020 9.593 9.593 9.344 9.411 14,843 -0.02(-0.20%)
Sep 08, 2020 9.622 9.679 9.190 9.430 18,870 -0.40(-4.09%)
Sep 04, 2020 9.468 9.832 9.315 9.832 8,347 +0.48(+5.12%)
Sep 03, 2020 9.670 9.693 9.205 9.353 10,015 -0.39(-4.03%)
Sep 02, 2020 9.679 9.746 9.583 9.746 34,873 +0.04(+0.39%)
Sep 01, 2020 9.487 9.708 9.392 9.708 7,407 +0.11(+1.10%)
Aug 31, 2020 9.631 9.794 9.525 9.602 15,274 -0.15(-1.57%)
Aug 28, 2020 9.267 9.756 9.267 9.756 38,191 +0.55(+5.93%)
Aug 27, 2020 9.574 9.588 9.075 9.210 13,421 -0.29(-3.03%)
Aug 26, 2020 9.478 9.785 9.344 9.497 5,505 +0.15(+1.64%)
Aug 25, 2020 9.353 9.618 9.257 9.344 3,011 +0.11(+1.14%)
Aug 24, 2020 9.411 9.497 9.162 9.238 7,503 +0.02(+0.21%)
Aug 21, 2020 9.353 9.449 9.056 9.219 18,991 -0.17(-1.84%)
Aug 20, 2020 9.257 9.457 9.257 9.392 5,042 +0.05(+0.51%)
Aug 19, 2020 9.257 9.468 9.257 9.344 4,200 +0.14(+1.56%)
Aug 18, 2020 9.574 9.602 9.200 9.200 8,877 -0.32(-3.32%)
Aug 17, 2020 9.785 9.785 9.516 9.516 8,193 -0.23(-2.36%)
Aug 14, 2020 9.123 9.746 9.123 9.746 6,365 +0.26(+2.73%)
Aug 13, 2020 9.622 9.641 9.468 9.487 5,391 -0.13(-1.39%)
Aug 12, 2020 9.660 9.670 9.583 9.622 10,972 +0.12(+1.21%)
Aug 11, 2020 9.574 9.650 9.392 9.507 16,929 -0.07(-0.70%)
Aug 10, 2020 9.344 9.660 9.344 9.574 17,016 +0.47(+5.16%)
Aug 07, 2020 9.104 9.200 9.018 9.104 69,287 +0.06(+0.64%)
Aug 06, 2020 9.104 9.104 8.932 9.047 3,644 -0.06(-0.63%)
Aug 05, 2020 8.817 9.104 8.817 9.104 7,813 +0.14(+1.60%)
Aug 04, 2020 8.999 9.043 8.721 8.960 9,753 -0.05(-0.53%)
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.