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 (%)
Jul 31, 2020 9.095 9.104 8.641 8.721 20,660 -0.20(-2.26%)
Jul 30, 2020 8.682 9.095 8.625 8.922 7,500 -0.09(-0.96%)
Jul 29, 2020 9.066 9.104 8.769 9.008 9,382 -0.01(-0.11%)
Jul 28, 2020 8.960 9.210 8.960 9.018 26,726 -0.07(-0.74%)
Jul 27, 2020 8.817 9.104 8.817 9.085 5,334 +0.36(+4.18%)
Jul 24, 2020 8.980 9.355 8.721 8.721 12,208 -0.14(-1.62%)
Jul 23, 2020 8.970 9.200 8.826 8.865 5,844 -0.19(-2.12%)
Jul 22, 2020 9.095 9.095 8.865 9.056 9,325 -0.04(-0.42%)
Jul 21, 2020 8.740 9.095 8.625 9.095 10,280 +0.35(+4.06%)
Jul 20, 2020 8.251 8.912 8.251 8.740 12,334 +0.49(+5.92%)
Jul 17, 2020 8.922 9.535 8.146 8.251 33,286 -0.68(-7.62%)
Jul 16, 2020 9.325 9.464 8.932 8.932 8,524 -0.36(-3.92%)
Jul 15, 2020 9.056 9.535 9.056 9.296 19,447 +0.34(+3.74%)
Jul 14, 2020 8.836 9.037 8.730 8.960 6,802 -0.13(-1.48%)
Jul 13, 2020 9.190 9.276 8.960 9.095 14,257 -0.05(-0.52%)
Jul 10, 2020 8.889 9.190 8.783 9.142 12,626 +0.44(+5.07%)
Jul 09, 2020 8.989 9.574 8.491 8.702 24,897 -0.38(-4.22%)
Jul 08, 2020 8.970 9.286 8.721 9.085 14,708 +0.12(+1.28%)
Jul 07, 2020 9.257 9.679 8.970 8.970 21,426 -0.46(-4.88%)
Jul 06, 2020 9.804 9.900 9.234 9.430 19,938 -0.44(-4.47%)
Jul 02, 2020 9.717 9.995 9.641 9.871 13,043 +0.05(+0.49%)
Jul 01, 2020 9.549 9.927 9.549 9.823 19,221 +0.02(+0.19%)
Jun 30, 2020 9.558 10.26 9.412 9.804 19,747 +0.08(+0.78%)
Jun 29, 2020 9.785 10.39 9.558 9.728 34,534 -0.20(-2.00%)
Jun 26, 2020 9.331 10.54 8.887 9.927 116,879 +0.41(+4.27%)
Jun 25, 2020 8.981 9.605 8.849 9.520 20,563 +0.59(+6.56%)
Jun 24, 2020 9.369 9.790 8.669 8.934 23,001 -0.61(-6.44%)
Jun 23, 2020 9.823 10.16 9.369 9.549 19,508 -0.10(-1.08%)
Jun 22, 2020 9.265 9.653 9.133 9.653 13,929 +0.33(+3.55%)
Jun 19, 2020 9.237 9.322 8.698 9.322 39,982 +0.24(+2.60%)
Jun 18, 2020 9.171 9.448 8.991 9.085 9,531 +0.28(+3.22%)
Jun 17, 2020 9.558 9.719 8.726 8.802 11,940 -1.02(-10.39%)
Jun 16, 2020 9.728 9.965 9.076 9.823 15,098 +0.44(+4.74%)
Jun 15, 2020 8.773 9.524 8.509 9.379 18,956 +0.61(+6.90%)
Jun 12, 2020 9.379 9.379 8.632 8.773 19,885 -0.21(-2.32%)
Jun 11, 2020 9.643 9.927 8.868 8.981 32,418 -1.01(-10.12%)
Jun 10, 2020 10.31 10.50 9.927 9.993 15,999 -0.31(-3.03%)
Jun 09, 2020 10.49 10.54 9.974 10.31 12,483 -0.23(-2.15%)
Jun 08, 2020 10.50 10.84 10.39 10.53 19,795 +0.36(+3.53%)
Jun 05, 2020 10.28 10.48 9.965 10.17 17,452 +0.61(+6.43%)
Jun 04, 2020 9.870 9.908 9.464 9.558 12,381 -0.26(-2.69%)
Jun 03, 2020 9.303 9.870 9.208 9.823 13,859 +0.88(+9.83%)
Jun 02, 2020 9.643 9.804 8.942 8.944 34,230 -0.42(-4.44%)
Jun 01, 2020 9.927 10.25 9.360 9.360 24,602 -0.58(-5.80%)
May 29, 2020 9.568 10.27 9.284 9.936 24,010 +0.30(+3.14%)
May 28, 2020 10.31 10.41 9.568 9.634 19,446 -0.61(-5.91%)
May 27, 2020 9.549 10.36 9.539 10.24 31,448 +0.84(+8.95%)
May 26, 2020 9.379 9.549 9.171 9.397 9,184 +0.43(+4.85%)
May 22, 2020 9.076 9.194 8.859 8.963 4,865 -0.02(-0.21%)
May 21, 2020 9.520 9.520 8.981 8.981 9,685 -0.41(-4.33%)
May 20, 2020 8.896 9.464 8.660 9.388 18,319 +0.71(+8.17%)
May 19, 2020 8.887 9.248 8.509 8.679 11,295 -0.50(-5.46%)
May 18, 2020 8.329 9.180 8.329 9.180 29,247 +0.95(+11.61%)
May 15, 2020 8.178 8.329 7.639 8.225 21,048 +0.00(+0.00%)
May 14, 2020 7.894 8.301 7.866 8.225 19,930 +0.20(+2.47%)
May 13, 2020 8.197 8.712 7.762 8.027 23,302 -0.20(-2.41%)
May 12, 2020 9.019 9.146 8.225 8.225 27,835 -0.79(-8.81%)
May 11, 2020 9.454 9.454 8.963 9.019 22,642 -0.35(-3.73%)
May 08, 2020 9.397 9.832 9.322 9.369 15,548 +0.09(+0.92%)
May 07, 2020 9.218 9.393 9.114 9.284 16,442 +0.17(+1.87%)
May 06, 2020 9.265 10.51 9.076 9.114 25,451 -0.08(-0.82%)
May 05, 2020 9.549 10.39 9.123 9.189 16,571 -0.36(-3.76%)
May 04, 2020 9.189 9.674 9.104 9.549 14,694 +0.48(+5.32%)
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.