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 (%)
Dec 31, 2015 9.321 9.395 9.395 9.395 366 +0.19(+2.04%)
Dec 30, 2015 9.206 9.206 9.206 9.206 491 +0.03(+0.37%)
Dec 29, 2015 9.611 9.611 9.173 9.173 1,146 +0.14(+1.53%)
Dec 28, 2015 9.239 9.363 9.035 9.035 1,843 -0.20(-2.21%)
Dec 24, 2015 9.239 9.239 9.239 9.239 366 +0.16(+1.71%)
Dec 22, 2015 9.084 9.084 9.084 9.084 366 -0.34(-3.61%)
Dec 21, 2015 9.351 9.424 9.351 9.424 713 +0.03(+0.35%)
Dec 18, 2015 9.157 9.392 9.157 9.392 7,810 +0.23(+2.48%)
Dec 17, 2015 9.303 9.303 9.157 9.165 3,957 -0.10(-1.05%)
Dec 16, 2015 9.254 9.262 9.173 9.262 766 -0.36(-3.79%)
Dec 15, 2015 9.408 9.627 9.408 9.627 336 +0.36(+3.85%)
Dec 14, 2015 9.513 9.513 9.262 9.270 4,946 -0.11(-1.12%)
Dec 11, 2015 9.384 9.748 9.376 9.376 14,908 -0.14(-1.45%)
Dec 10, 2015 9.400 9.513 9.392 9.513 1,643 +0.06(+0.68%)
Dec 09, 2015 9.521 9.521 9.408 9.449 7,099 -0.01(-0.10%)
Dec 08, 2015 9.408 9.458 9.408 9.458 1,401 +0.05(+0.53%)
Dec 07, 2015 9.408 9.408 9.408 9.408 224 -0.26(-2.68%)
Dec 04, 2015 9.667 9.667 9.667 9.667 327 +0.17(+1.78%)
Dec 03, 2015 9.651 9.716 9.498 9.498 4,993 -0.02(-0.16%)
Dec 02, 2015 9.513 9.513 9.513 9.513 415 -0.02(-0.17%)
Dec 01, 2015 9.708 9.708 9.513 9.529 1,216 -0.03(-0.34%)
Nov 30, 2015 9.238 9.635 9.230 9.562 19,993 +0.32(+3.51%)
Nov 27, 2015 9.197 9.238 9.197 9.238 2,046 +0.03(+0.30%)
Nov 25, 2015 9.238 9.211 9.211 9.211 16,042 -0.03(-0.29%)
Nov 24, 2015 9.238 9.238 9.238 9.238 560 -0.05(-0.58%)
Nov 23, 2015 9.292 9.292 9.292 9.292 383 -0.01(-0.12%)
Nov 20, 2015 9.319 9.319 9.303 9.303 563 +0.02(+0.26%)
Nov 19, 2015 9.343 9.343 9.278 9.278 6,118 +0.02(+0.18%)
Nov 18, 2015 9.633 9.633 9.262 9.262 1,184 -0.22(-2.31%)
Nov 17, 2015 9.197 9.481 9.197 9.481 497 +0.10(+1.04%)
Nov 16, 2015 9.238 9.424 9.189 9.384 4,062 -0.02(-0.16%)
Nov 13, 2015 9.384 9.399 9.278 9.399 3,413 -0.09(-0.95%)
Nov 12, 2015 9.165 9.538 9.157 9.489 16,448 +0.32(+3.54%)
Nov 11, 2015 9.380 9.440 9.165 9.165 9,079 -0.03(-0.35%)
Nov 10, 2015 9.529 9.529 9.197 9.197 8,564 -0.09(-0.96%)
Nov 09, 2015 8.914 9.724 8.914 9.286 12,873 +0.37(+4.18%)
Nov 06, 2015 8.638 9.149 8.265 8.914 238,419 +0.28(+3.19%)
Nov 04, 2015 8.638 8.638 8.638 8.638 108 -0.03(-0.37%)
Nov 03, 2015 8.622 8.727 8.622 8.671 1,831 +0.06(+0.75%)
Nov 02, 2015 8.873 8.873 8.606 8.606 2,357 +0.24(+2.91%)
Oct 30, 2015 8.589 8.589 8.363 8.363 2,239 -0.15(-1.71%)
Oct 28, 2015 8.508 8.508 8.508 8.508 12 +0.13(+1.55%)
Oct 27, 2015 8.363 8.379 8.363 8.379 339 +0.01(+0.10%)
Oct 26, 2015 8.371 8.371 8.371 8.371 299 -0.02(-0.29%)
Oct 23, 2015 8.363 8.435 8.363 8.395 631 +0.06(+0.78%)
Oct 22, 2015 8.322 8.330 8.322 8.330 41,401 -0.10(-1.14%)
Oct 21, 2015 8.355 8.427 8.355 8.427 372 -0.03(-0.30%)
Oct 20, 2015 8.265 8.452 8.265 8.452 886 +0.02(+0.29%)
Oct 19, 2015 8.273 8.444 8.273 8.427 3,267 +0.32(+4.00%)
Oct 16, 2015 8.403 8.403 8.103 8.103 4,858 +0.00(+0.00%)
Oct 15, 2015 8.371 8.395 8.030 8.103 23,205 -0.28(-3.29%)
Oct 14, 2015 8.488 8.488 8.355 8.379 12,797 +0.02(+0.29%)
Oct 13, 2015 8.355 8.355 8.355 8.355 797 -0.15(-1.81%)
Oct 12, 2015 8.557 8.589 8.355 8.508 17,496 +0.08(+0.96%)
Oct 08, 2015 8.589 8.427 8.427 8.427 1 -0.09(-1.05%)
Oct 07, 2015 8.541 8.541 8.517 8.517 842 +0.03(+0.38%)
Oct 06, 2015 8.598 8.598 8.314 8.484 988 +0.33(+4.08%)
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.