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, 2015 8.184 8.387 8.176 8.184 3,598 +0.08(+0.96%)
Sep 29, 2015 8.103 8.225 8.103 8.107 9,285 -0.27(-3.25%)
Sep 28, 2015 8.379 8.387 8.245 8.379 3,939 -0.08(-0.96%)
Sep 25, 2015 8.136 8.460 8.136 8.460 1,113 +0.19(+2.25%)
Sep 24, 2015 8.342 8.346 8.022 8.273 50,241 +0.01(+0.10%)
Sep 23, 2015 8.468 8.468 8.265 8.265 3,826 -0.13(-1.54%)
Sep 22, 2015 8.395 8.395 8.395 8.395 357 -0.05(-0.58%)
Sep 21, 2015 8.589 8.589 8.427 8.444 2,622 -0.07(-0.86%)
Sep 18, 2015 8.195 8.517 8.187 8.517 6,753 +0.25(+3.01%)
Sep 17, 2015 8.332 8.332 8.244 8.268 1,108 +0.04(+0.49%)
Sep 16, 2015 8.348 8.348 8.228 8.228 81,367 -0.08(-0.97%)
Sep 15, 2015 8.348 8.348 8.308 8.308 832 -0.04(-0.48%)
Sep 14, 2015 8.348 8.356 8.348 8.348 3,520 +0.04(+0.48%)
Sep 11, 2015 8.348 8.348 8.284 8.308 898 -0.24(-2.82%)
Sep 10, 2015 8.163 8.549 8.163 8.549 12,262 +0.44(+5.45%)
Sep 09, 2015 8.228 8.308 8.107 8.107 3,353 -0.20(-2.42%)
Sep 08, 2015 8.356 8.356 8.292 8.308 4,080 -0.10(-1.15%)
Sep 03, 2015 8.348 8.404 8.404 8.404 373 +0.03(+0.38%)
Sep 02, 2015 8.549 8.549 8.364 8.372 1,574 -0.15(-1.79%)
Sep 01, 2015 8.398 8.549 8.228 8.525 11,514 +0.10(+1.14%)
Aug 31, 2015 8.549 8.549 8.428 8.428 2,034 +0.02(+0.29%)
Aug 28, 2015 8.428 8.464 8.404 8.404 3,270 -0.02(-0.29%)
Aug 27, 2015 8.517 8.517 8.428 8.428 5,606 +0.00(+0.00%)
Aug 26, 2015 8.549 8.549 8.428 8.428 7,094 +0.00(+0.00%)
Aug 25, 2015 8.669 8.669 8.428 8.428 6,724 +0.39(+4.90%)
Aug 24, 2015 8.035 8.035 8.035 8.035 746 -0.39(-4.67%)
Aug 21, 2015 8.428 8.432 8.428 8.428 6,221 +0.00(+0.00%)
Aug 20, 2015 8.428 8.428 8.428 8.428 137 -0.01(-0.10%)
Aug 18, 2015 8.444 8.436 8.436 8.436 622 -0.19(-2.20%)
Aug 14, 2015 8.541 8.626 8.626 8.626 188 +0.08(+0.91%)
Aug 13, 2015 8.549 8.549 8.549 8.549 505 +0.00(+0.00%)
Aug 12, 2015 8.509 8.597 8.509 8.549 2,616 +0.04(+0.47%)
Aug 11, 2015 8.509 8.509 8.509 8.509 443 -0.15(-1.72%)
Aug 10, 2015 8.533 8.757 8.533 8.657 4,043 +0.11(+1.27%)
Aug 07, 2015 8.549 8.549 8.549 8.549 124 +0.04(+0.47%)
Aug 06, 2015 8.629 8.629 8.509 8.509 7,129 -0.11(-1.30%)
Aug 05, 2015 8.669 8.669 8.027 8.621 435,434 +0.15(+1.80%)
Aug 04, 2015 8.501 8.509 8.468 8.468 2,181 -0.04(-0.47%)
Aug 03, 2015 8.509 8.537 8.509 8.509 2,872 -0.03(-0.38%)
Jul 31, 2015 8.645 8.645 8.428 8.541 701 +0.11(+1.33%)
Jul 30, 2015 8.428 8.428 8.428 8.428 203 -0.03(-0.38%)
Jul 28, 2015 8.460 8.460 8.460 8.460 124 -0.09(-1.03%)
Jul 27, 2015 8.549 8.597 8.517 8.549 2,237 -0.11(-1.22%)
Jul 24, 2015 8.613 8.669 8.549 8.654 9,944 -0.01(-0.17%)
Jul 23, 2015 8.645 8.669 8.645 8.669 784 -0.01(-0.14%)
Jul 22, 2015 8.573 8.709 8.557 8.681 29,412 +0.22(+2.61%)
Jul 21, 2015 8.509 8.749 8.460 8.460 11,721 -0.14(-1.63%)
Jul 20, 2015 8.597 8.749 8.597 8.601 2,682 +0.01(+0.14%)
Jul 16, 2015 8.589 8.589 8.589 8.589 134 +0.08(+0.94%)
Jul 15, 2015 8.629 8.743 8.509 8.509 1,990 -0.29(-3.28%)
Jul 13, 2015 8.798 8.798 8.798 8.798 249 +0.26(+3.01%)
Jul 10, 2015 8.541 8.541 8.541 8.541 396 +0.18(+2.11%)
Jul 09, 2015 8.372 8.372 8.348 8.364 2,451 -0.08(-0.95%)
Jul 08, 2015 8.388 8.444 8.388 8.444 2,698 +0.02(+0.19%)
Jul 07, 2015 8.348 8.428 8.348 8.428 622 +0.13(+1.55%)
Jul 06, 2015 8.300 8.300 8.300 8.300 272 -0.15(-1.80%)
Jul 02, 2015 8.517 8.452 8.452 8.452 30,895 -0.06(-0.66%)
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.