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 (%)
Apr 30, 2009 3.202 3.202 3.202 3.202 0 +0.35(+12.23%)
Apr 28, 2009 2.853 2.853 2.853 2.853 263 -0.37(-11.53%)
Apr 27, 2009 3.225 3.225 3.225 3.225 131 +0.37(+13.03%)
Apr 20, 2009 2.853 2.853 2.853 2.853 0 -0.11(-3.59%)
Apr 15, 2009 3.043 3.043 2.959 2.959 658 -0.34(-10.35%)
Apr 07, 2009 3.301 3.301 3.301 3.301 0 +0.19(+6.10%)
Apr 06, 2009 3.301 3.301 3.111 3.111 263 -0.22(-6.61%)
Apr 03, 2009 3.331 3.331 3.331 3.331 151 +0.30(+9.75%)
Mar 30, 2009 3.035 3.035 3.035 3.035 6,589 -0.30(-8.88%)
Mar 26, 2009 3.331 3.331 3.331 3.331 790 +0.39(+13.14%)
Mar 23, 2009 2.944 2.944 2.944 2.944 0 -0.38(-11.31%)
Mar 19, 2009 3.320 3.320 3.320 3.320 158 -0.02(-0.57%)
Mar 18, 2009 3.293 3.339 2.845 3.339 16,400 -0.08(-2.22%)
Mar 17, 2009 3.217 3.414 3.217 3.414 474,455 +0.58(+20.32%)
Mar 16, 2009 2.769 2.838 2.769 2.838 790 +0.56(+24.66%)
Mar 13, 2009 2.276 2.276 2.276 2.276 131 +0.02(+1.01%)
Mar 11, 2009 2.094 2.254 2.254 2.254 395 -0.10(-4.19%)
Mar 10, 2009 1.996 2.352 1.996 2.352 1,581 +0.00(+0.00%)
Mar 06, 2009 2.087 2.352 2.352 2.352 790 -0.11(-4.32%)
Mar 05, 2009 2.413 2.458 2.246 2.458 1,449 +0.08(+3.25%)
Mar 03, 2009 2.383 2.381 2.381 2.381 263 +0.10(+4.60%)
Feb 26, 2009 2.276 2.276 2.276 2.276 131 -0.23(-9.09%)
Feb 25, 2009 2.504 2.504 2.504 2.504 131 +0.08(+3.13%)
Feb 24, 2009 2.428 2.428 2.428 2.428 3,953 +0.10(+4.23%)
Feb 20, 2009 2.413 2.329 2.329 2.329 263 +0.20(+9.25%)
Feb 19, 2009 2.466 2.466 1.859 2.132 10,771 -0.46(-17.84%)
Feb 18, 2009 2.595 2.595 2.595 2.595 790 -0.26(-9.04%)
Feb 17, 2009 2.853 2.853 2.853 2.853 395 +0.34(+13.60%)
Feb 13, 2009 2.505 2.512 2.505 2.512 263 -0.03(-1.19%)
Feb 11, 2009 2.375 2.542 2.375 2.542 12,256 +0.36(+16.32%)
Feb 10, 2009 2.284 2.352 2.185 2.185 4,834 -0.69(-24.01%)
Feb 09, 2009 2.876 2.876 2.876 2.876 263 +0.37(+14.85%)
Feb 05, 2009 2.769 2.504 2.504 2.504 1,186 +0.02(+0.61%)
Feb 04, 2009 2.496 2.496 2.489 2.489 527 -0.29(-10.38%)
Feb 02, 2009 2.769 2.777 2.777 2.777 1,186 -0.01(-0.27%)
Jan 30, 2009 3.331 3.331 2.291 2.785 2,067 +0.20(+7.94%)
Jan 28, 2009 3.027 2.580 2.580 2.580 395 +0.11(+4.62%)
Jan 27, 2009 2.466 2.466 2.466 2.466 922 +0.08(+3.17%)
Jan 26, 2009 2.974 2.982 2.299 2.390 2,372 -0.65(-21.45%)
Jan 21, 2009 3.043 3.043 3.043 3.043 527 -0.24(-7.39%)
Jan 12, 2009 3.285 3.285 3.285 3.285 658 +0.11(+3.34%)
Jan 09, 2009 3.035 3.187 3.035 3.179 658 +0.07(+2.20%)
Jan 07, 2009 3.111 3.111 3.111 3.111 0 -0.01(-0.24%)
Jan 05, 2009 3.119 3.119 3.119 3.119 6,589 -0.02(-0.48%)
Jan 02, 2009 3.134 3.134 3.134 3.134 131 -0.20(-6.14%)
Dec 31, 2008 3.339 3.339 3.339 3.339 171 +0.00(+0.00%)
Dec 30, 2008 3.111 3.339 3.035 3.339 2,443 +0.23(+7.32%)
Dec 29, 2008 3.119 3.119 3.111 3.111 2,635 -0.23(-6.82%)
Dec 26, 2008 3.331 3.339 3.331 3.338 922 +0.11(+3.53%)
Dec 24, 2008 3.225 3.225 3.225 3.225 395 +0.19(+6.25%)
Dec 23, 2008 3.832 3.832 3.035 3.035 2,464 -1.14(-27.27%)
Dec 18, 2008 3.984 4.173 3.984 4.173 2,372 +0.19(+4.76%)
Dec 17, 2008 3.794 3.984 3.794 3.984 6,857 +0.20(+5.21%)
Dec 16, 2008 3.794 3.794 3.786 3.786 342 +0.14(+3.96%)
Dec 12, 2008 3.399 3.642 3.642 3.642 1,976 -0.14(-3.81%)
Dec 11, 2008 3.786 3.786 3.786 3.786 276 +0.22(+6.17%)
Dec 10, 2008 3.414 3.566 3.414 3.566 1,976 -0.19(-5.05%)
Dec 04, 2008 3.710 3.756 3.756 3.756 1,976 +0.66(+21.32%)
Dec 03, 2008 3.096 3.096 3.096 3.096 263 -0.01(-0.24%)
Dec 01, 2008 3.134 3.103 3.103 3.103 395 -0.69(-18.20%)
Nov 26, 2008 3.786 3.794 3.794 3.794 1,713 +0.84(+28.47%)
Nov 25, 2008 3.103 3.103 2.921 2.953 1,713 +0.10(+3.51%)
Nov 21, 2008 3.756 2.853 2.853 2.853 4,217 -0.90(-24.04%)
Nov 20, 2008 3.756 3.756 3.756 3.756 131 +0.00(+0.00%)
Nov 19, 2008 3.756 3.756 3.756 3.756 131 -0.04(-1.00%)
Nov 18, 2008 3.756 3.794 3.756 3.794 1,713 +0.04(+1.01%)
Nov 17, 2008 3.756 3.756 3.756 3.756 790 -0.00(-0.00%)
Nov 14, 2008 3.786 3.795 3.756 3.756 2,770 -0.22(-5.53%)
Nov 12, 2008 3.999 3.976 3.976 3.976 395 -0.54(-11.93%)
Nov 10, 2008 4.515 4.515 4.515 4.515 131 +0.04(+0.85%)
Nov 07, 2008 4.477 4.477 4.477 4.477 263 +0.49(+12.38%)
Nov 06, 2008 3.984 3.991 3.984 3.984 1,775 +0.19(+5.00%)
Nov 04, 2008 3.801 3.794 3.794 3.794 1,581 +0.30(+8.70%)
Oct 31, 2008 3.566 3.490 3.490 3.490 6,194 -0.19(-5.15%)
Oct 30, 2008 3.103 3.680 3.103 3.680 922 -0.08(-2.22%)
Oct 29, 2008 3.763 3.763 3.763 3.763 131 +0.69(+22.47%)
Oct 28, 2008 3.414 3.414 3.073 3.073 263 -0.46(-13.09%)
Oct 27, 2008 3.855 3.855 3.536 3.536 790 -0.53(-13.06%)
Oct 23, 2008 4.067 4.067 4.067 4.067 0 +0.00(+0.00%)
Oct 22, 2008 4.067 4.067 4.052 4.067 639 +0.20(+5.10%)
Oct 21, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 20, 2008 3.870 3.870 3.870 3.870 266 -0.00(-0.00%)
Oct 14, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Oct 13, 2008 3.870 3.870 3.870 3.870 131 +0.00(+0.00%)
Oct 10, 2008 3.908 3.908 3.870 3.870 1,449 +0.00(+0.00%)
Oct 09, 2008 3.908 3.908 3.870 3.870 1,845 -0.12(-3.04%)
Oct 03, 2008 3.991 3.991 3.991 3.991 790 +0.00(+0.00%)
Oct 01, 2008 3.991 3.991 3.991 3.991 790 +0.00(+0.00%)
Sep 29, 2008 4.173 3.991 3.991 3.991 1,186 -0.22(-5.23%)
Sep 26, 2008 4.234 4.234 4.211 4.211 395 -0.17(-3.98%)
Sep 25, 2008 4.386 4.386 4.386 4.386 0 +0.00(+0.00%)
Sep 24, 2008 4.386 4.386 4.386 4.386 658 -0.20(-4.46%)
Sep 22, 2008 4.591 4.591 4.591 4.591 0 +0.42(+10.00%)
Sep 17, 2008 4.333 4.173 4.173 4.173 5,930 -0.08(-1.79%)
Sep 15, 2008 4.469 4.249 4.249 4.249 2,240 +0.04(+0.90%)
Sep 10, 2008 4.363 4.211 4.211 4.211 24,381 +0.08(+1.83%)
Sep 09, 2008 4.363 4.537 4.135 4.135 144,254 -0.04(-0.91%)
Sep 02, 2008 4.173 4.173 4.173 4.173 135,615 -0.15(-3.51%)
Aug 29, 2008 4.173 4.325 4.173 4.325 217,590 -0.30(-6.56%)
Aug 26, 2008 4.628 4.628 4.628 4.628 0 +0.46(+10.91%)
Aug 25, 2008 4.173 4.173 4.173 4.173 151 -0.38(-8.33%)
Aug 20, 2008 4.530 4.553 4.553 4.553 1,581 +0.00(+0.00%)
Aug 14, 2008 4.553 4.553 4.553 4.553 0 -0.04(-0.83%)
Aug 13, 2008 4.598 4.598 4.591 4.591 263 +0.00(+0.00%)
Aug 12, 2008 4.591 4.591 4.591 4.591 865 +0.00(+0.00%)
Aug 11, 2008 4.553 4.606 4.553 4.591 395 -0.02(-0.33%)
Aug 08, 2008 4.606 4.606 4.606 4.606 0 +0.00(+0.00%)
Aug 07, 2008 4.553 4.606 3.832 4.606 8,498 -0.33(-6.62%)
Aug 06, 2008 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Aug 05, 2008 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Aug 04, 2008 4.932 4.932 4.932 4.932 131 -0.19(-3.70%)
Aug 01, 2008 5.122 5.122 5.122 5.122 131 +0.46(+9.76%)
Jul 31, 2008 4.666 4.666 4.666 4.666 1,129 +0.11(+2.50%)
Jul 30, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 29, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 28, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 25, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 24, 2008 4.553 4.553 4.553 4.553 1,317 -0.02(-0.33%)
Jul 23, 2008 4.568 4.568 4.553 4.568 1,976 -0.36(-7.39%)
Jul 22, 2008 5.160 5.160 4.932 4.932 1,581 +0.30(+6.56%)
Jul 21, 2008 4.553 4.628 4.553 4.628 2,899 +0.08(+1.67%)
Jul 18, 2008 4.553 4.553 4.553 4.553 1,317 +0.00(+0.00%)
Jul 17, 2008 4.553 4.553 4.553 4.553 0 +0.00(+0.00%)
Jul 16, 2008 4.742 4.742 4.553 4.553 1,449 -0.18(-3.85%)
Jul 15, 2008 4.940 4.940 4.735 4.735 3,499 -0.28(-5.60%)
Jul 14, 2008 5.015 5.015 5.015 5.015 131 -0.49(-8.83%)
Jul 11, 2008 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Jul 10, 2008 5.501 5.501 5.501 5.501 0 +0.00(+0.00%)
Jul 09, 2008 5.478 5.501 5.456 5.501 1,976 +0.38(+7.41%)
Jul 08, 2008 5.334 5.334 5.122 5.122 1,431 -0.19(-3.57%)
Jul 07, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 04, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 03, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 02, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jul 01, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jun 30, 2008 5.311 5.311 5.311 5.311 263 +0.00(+0.00%)
Jun 27, 2008 5.349 5.767 5.311 5.311 1,581 -0.32(-5.66%)
Jun 26, 2008 5.630 5.630 5.630 5.630 0 +0.00(+0.00%)
Jun 25, 2008 5.334 5.653 5.334 5.630 2,240 +0.32(+6.00%)
Jun 24, 2008 5.311 5.311 5.311 5.311 658 -0.01(-0.14%)
Jun 23, 2008 5.319 5.319 5.319 5.319 131 +0.01(+0.14%)
Jun 20, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jun 19, 2008 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Jun 18, 2008 5.805 5.805 5.311 5.311 658 -0.68(-11.39%)
Jun 17, 2008 5.827 6.055 5.827 5.994 1,845 +0.11(+1.94%)
Jun 16, 2008 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jun 13, 2008 5.880 5.880 5.880 5.880 263 -0.15(-2.52%)
Jun 12, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 11, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 10, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 09, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 06, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 05, 2008 6.032 6.032 6.032 6.032 0 +0.00(+0.00%)
Jun 04, 2008 6.032 6.032 6.032 6.032 658 +0.19(+3.25%)
Jun 03, 2008 5.842 5.842 5.842 5.842 0 +0.00(+0.00%)
Jun 02, 2008 6.222 6.222 5.842 5.842 2,635 -0.42(-6.67%)
May 30, 2008 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
May 29, 2008 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
May 28, 2008 6.260 6.260 6.260 6.260 0 +0.00(+0.00%)
May 27, 2008 6.328 6.374 6.260 6.260 915 +0.31(+5.30%)
May 26, 2008 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
May 23, 2008 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
May 22, 2008 5.945 5.945 5.945 5.945 0 +0.00(+0.00%)
May 21, 2008 6.298 6.298 5.880 5.945 2,266 -0.13(-2.06%)
May 20, 2008 5.964 6.070 5.964 6.070 1,449 -0.28(-4.37%)
May 19, 2008 6.348 6.348 6.348 6.348 131 -0.02(-0.29%)
May 16, 2008 6.328 6.366 6.328 6.366 527 +0.49(+8.26%)
May 15, 2008 5.903 5.903 5.880 5.880 263 +0.00(+0.00%)
May 14, 2008 5.964 5.964 5.805 5.880 4,256 -0.13(-2.08%)
May 13, 2008 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
May 12, 2008 6.006 6.006 6.006 6.006 0 +0.00(+0.00%)
May 09, 2008 6.006 6.006 6.006 6.006 527 -0.06(-1.06%)
May 08, 2008 6.071 6.131 6.070 6.070 5,576 -0.27(-4.19%)
May 07, 2008 6.336 6.336 6.336 6.336 0 +0.00(+0.00%)
May 06, 2008 6.336 6.336 6.336 6.336 1,317 -0.04(-0.60%)
May 05, 2008 6.374 6.374 6.374 6.374 0 +0.00(+0.00%)
May 02, 2008 6.374 6.374 6.374 6.374 658 +0.29(+4.74%)
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.