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 (%)
Sep 30, 2005 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Sep 29, 2005 8.726 8.726 7.588 8.339 4,540 -0.39(-4.43%)
Sep 28, 2005 8.726 8.726 8.726 8.726 0 +0.00(+0.00%)
Sep 27, 2005 8.906 8.938 8.726 8.726 790 -0.01(-0.09%)
Sep 26, 2005 9.515 9.629 8.733 8.733 2,634 -0.59(-6.35%)
Sep 23, 2005 9.325 9.325 9.325 9.325 131 -0.39(-3.98%)
Sep 22, 2005 9.864 9.894 9.485 9.712 2,240 -0.36(-3.61%)
Sep 21, 2005 10.25 10.25 10.08 10.08 922 -0.73(-6.74%)
Sep 20, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 19, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 16, 2005 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 15, 2005 10.62 10.80 10.62 10.80 395 +0.14(+1.35%)
Sep 14, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Sep 13, 2005 11.00 11.00 10.66 10.66 1,751 +0.00(+0.00%)
Sep 12, 2005 11.38 11.57 10.62 10.66 2,241 -0.52(-4.62%)
Sep 09, 2005 11.18 11.18 11.18 11.18 0 +0.00(+0.00%)
Sep 08, 2005 10.70 11.19 10.70 11.18 6,853 +0.74(+7.05%)
Sep 07, 2005 9.826 11.38 9.826 10.44 7,775 +0.77(+7.92%)
Sep 06, 2005 9.674 9.674 9.674 9.674 0 +0.00(+0.00%)
Sep 02, 2005 9.674 9.674 9.674 9.674 131 -0.19(-1.92%)
Sep 01, 2005 9.674 9.864 9.674 9.864 263 +1.12(+12.85%)
Aug 31, 2005 8.346 8.915 7.800 8.741 3,690 -0.17(-1.96%)
Aug 30, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 29, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 26, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 25, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 24, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 23, 2005 8.915 8.915 8.915 8.915 0 +0.00(+0.00%)
Aug 22, 2005 9.029 9.029 8.915 8.915 448 -0.19(-2.08%)
Aug 19, 2005 8.874 9.105 8.874 9.105 2,444 -0.10(-1.07%)
Aug 18, 2005 9.204 9.204 9.204 9.204 0 +0.00(+0.00%)
Aug 17, 2005 9.204 9.204 9.204 9.204 0 +0.00(+0.00%)
Aug 16, 2005 9.204 9.204 9.204 9.204 0 +0.00(+0.00%)
Aug 15, 2005 9.105 9.204 9.105 9.204 527 -0.07(-0.74%)
Aug 12, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 11, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 10, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 09, 2005 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Aug 08, 2005 9.272 9.272 9.272 9.272 197 -0.36(-3.78%)
Aug 05, 2005 9.485 9.674 9.471 9.636 1,108 +0.25(+2.67%)
Aug 04, 2005 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 03, 2005 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 02, 2005 9.386 9.386 9.386 9.386 0 +0.00(+0.00%)
Aug 01, 2005 9.386 9.386 9.386 9.386 131 -0.29(-2.98%)
Jul 29, 2005 9.477 9.674 9.477 9.674 1,186 +0.83(+9.44%)
Jul 28, 2005 9.105 9.105 8.840 8.840 263 -0.91(-9.34%)
Jul 27, 2005 8.741 9.750 8.248 9.750 8,118 +0.46(+4.90%)
Jul 26, 2005 9.295 9.295 9.295 9.295 0 +0.00(+0.00%)
Jul 25, 2005 9.295 9.295 9.295 9.295 790 +0.03(+0.33%)
Jul 22, 2005 9.265 9.265 9.265 9.265 0 +0.00(+0.00%)
Jul 21, 2005 9.265 9.265 9.265 9.265 0 +0.00(+0.00%)
Jul 20, 2005 9.265 9.265 9.265 9.265 0 +0.00(+0.00%)
Jul 19, 2005 9.310 9.310 9.234 9.265 395 +0.15(+1.67%)
Jul 18, 2005 9.629 9.629 9.105 9.113 1,660 -0.74(-7.54%)
Jul 15, 2005 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Jul 14, 2005 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Jul 13, 2005 9.879 9.879 9.424 9.856 5,142 -0.21(-2.11%)
Jul 12, 2005 10.32 10.32 10.05 10.07 1,673 -0.48(-4.53%)
Jul 11, 2005 10.62 10.62 10.40 10.55 1,054 -0.15(-1.42%)
Jul 08, 2005 10.70 10.70 10.70 10.70 131 +0.07(+0.64%)
Jul 07, 2005 10.71 10.71 10.63 10.63 527 -0.03(-0.28%)
Jul 06, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
Jul 05, 2005 10.66 10.66 10.66 10.66 0 +0.00(+0.00%)
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.