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, 2015 9.047 9.047 8.792 8.808 1,674 +0.04(+0.45%)
Apr 29, 2015 8.848 9.039 8.768 8.768 31,795 -0.08(-0.90%)
Apr 28, 2015 8.848 8.848 8.848 8.848 2,697 +0.04(+0.45%)
Apr 27, 2015 8.784 8.840 8.768 8.808 7,165 -0.18(-2.04%)
Apr 24, 2015 8.768 8.991 8.768 8.991 9,065 +0.18(+2.08%)
Apr 23, 2015 8.808 8.808 8.808 8.808 789 -0.05(-0.54%)
Apr 22, 2015 8.824 8.872 8.816 8.856 3,828 +0.06(+0.63%)
Apr 21, 2015 8.800 8.800 8.800 8.800 125 -0.23(-2.56%)
Apr 20, 2015 9.047 9.047 8.888 9.031 2,346 +0.06(+0.62%)
Apr 17, 2015 8.943 9.079 8.943 8.975 5,664 -0.12(-1.31%)
Apr 16, 2015 9.505 9.505 8.967 9.095 12,083 +0.31(+3.54%)
Apr 15, 2015 8.768 8.967 8.768 8.784 4,309 +0.02(+0.18%)
Apr 14, 2015 8.768 8.768 8.768 8.768 407 -0.02(-0.27%)
Apr 13, 2015 8.768 8.792 8.768 8.792 629 -0.10(-1.16%)
Apr 10, 2015 8.824 8.967 8.824 8.896 11,481 +0.02(+0.18%)
Apr 09, 2015 8.951 8.951 8.880 8.880 2,132 -0.16(-1.76%)
Apr 08, 2015 9.380 9.380 9.007 9.039 636 +0.02(+0.18%)
Apr 07, 2015 9.230 9.234 9.023 9.023 10,750 +0.06(+0.62%)
Apr 06, 2015 9.103 9.135 8.967 8.967 21,826 -0.10(-1.06%)
Apr 02, 2015 9.063 9.063 9.063 9.063 125 -0.02(-0.26%)
Apr 01, 2015 8.967 9.087 8.967 9.087 1,506 +0.07(+0.75%)
Mar 31, 2015 9.423 9.423 8.948 9.019 2,149 +0.11(+1.24%)
Mar 30, 2015 9.106 9.304 8.908 8.908 3,111 +0.00(+0.00%)
Mar 27, 2015 8.908 8.976 8.908 8.908 6,097 +0.00(+0.00%)
Mar 26, 2015 8.734 8.916 8.710 8.908 4,680 +0.23(+2.65%)
Mar 25, 2015 8.821 8.821 8.592 8.679 8,146 -0.15(-1.70%)
Mar 24, 2015 8.940 8.948 8.829 8.829 4,387 -0.22(-2.45%)
Mar 23, 2015 9.605 9.605 9.027 9.051 1,732 -0.75(-7.67%)
Mar 20, 2015 8.837 9.898 8.829 9.803 29,647 +0.86(+9.65%)
Mar 19, 2015 8.837 9.146 8.790 8.940 11,806 +0.35(+4.06%)
Mar 18, 2015 8.774 9.067 8.552 8.592 24,476 -0.16(-1.81%)
Mar 17, 2015 8.915 9.027 8.750 8.750 10,735 -0.29(-3.16%)
Mar 16, 2015 8.916 9.075 8.908 9.035 4,392 +0.12(+1.33%)
Mar 13, 2015 8.987 9.185 8.908 8.916 7,476 -0.11(-1.23%)
Mar 12, 2015 9.083 9.094 8.948 9.027 3,548 -0.08(-0.87%)
Mar 11, 2015 9.007 9.106 8.948 9.106 5,387 +0.11(+1.23%)
Mar 10, 2015 8.987 9.003 8.916 8.995 1,717 +0.01(+0.09%)
Mar 09, 2015 9.086 9.086 8.987 8.987 3,457 -0.14(-1.56%)
Mar 06, 2015 9.106 9.130 8.908 9.130 3,082 +0.18(+2.04%)
Mar 05, 2015 8.947 8.948 8.947 8.948 313 +0.00(+0.00%)
Mar 04, 2015 8.940 8.948 8.940 8.948 1,262 +0.15(+1.71%)
Mar 03, 2015 9.265 9.265 8.750 8.797 4,864 -0.39(-4.22%)
Mar 02, 2015 9.185 9.185 9.185 9.185 161 +0.00(+0.00%)
Feb 27, 2015 9.265 9.265 9.185 9.185 2,504 +0.02(+0.17%)
Feb 26, 2015 9.185 9.185 9.170 9.170 1,554 -0.06(-0.60%)
Feb 25, 2015 9.225 9.225 9.225 9.225 899 +0.04(+0.43%)
Feb 23, 2015 9.185 9.185 9.185 9.185 505 +0.00(+0.00%)
Feb 20, 2015 9.193 9.225 9.185 9.185 9,789 +0.00(+0.00%)
Feb 19, 2015 9.185 9.185 9.185 9.185 323 +0.40(+4.50%)
Feb 18, 2015 9.106 9.185 8.790 8.790 1,933 -0.20(-2.20%)
Feb 17, 2015 8.916 8.987 8.710 8.987 2,777 -0.21(-2.26%)
Feb 12, 2015 8.805 9.196 9.196 9.196 378 +0.29(+3.22%)
Feb 11, 2015 9.106 9.106 8.908 8.908 2,285 +0.04(+0.44%)
Feb 10, 2015 8.766 8.885 8.766 8.869 862 -0.16(-1.75%)
Feb 06, 2015 9.265 9.027 9.027 9.027 2,525 +0.60(+7.14%)
Feb 05, 2015 8.877 9.502 8.425 8.425 1,985 -1.06(-11.19%)
Feb 03, 2015 9.502 9.486 9.486 9.486 2,652 +0.28(+3.01%)
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.