Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
May 01, 2020 9.880 9.880 8.821 9.067 28,770 -0.69(-7.07%)
Apr 30, 2020 10.07 10.23 9.747 9.757 16,048 -0.65(-6.27%)
Apr 29, 2020 9.454 11.35 9.435 10.41 38,773 +0.95(+10.10%)
Apr 28, 2020 9.539 9.823 9.085 9.454 16,695 -0.40(-4.03%)
Apr 27, 2020 9.208 9.861 9.201 9.851 20,738 +0.55(+5.89%)
Apr 24, 2020 9.114 9.445 8.830 9.303 5,500 -0.07(-0.71%)
Apr 23, 2020 8.575 9.369 8.575 9.369 9,784 +0.61(+7.02%)
Apr 22, 2020 8.745 9.329 8.745 8.755 7,589 -0.02(-0.22%)
Apr 21, 2020 9.019 9.441 8.641 8.773 11,307 -0.54(-5.79%)
Apr 20, 2020 9.067 9.426 9.067 9.312 17,010 -0.09(-1.01%)
Apr 17, 2020 8.594 9.672 8.594 9.407 29,299 +1.02(+12.18%)
Apr 16, 2020 8.821 8.821 8.235 8.386 40,805 -0.44(-5.03%)
Apr 15, 2020 8.925 9.104 8.235 8.830 27,285 -0.34(-3.71%)
Apr 14, 2020 9.691 10.16 9.171 9.171 23,014 -0.30(-3.19%)
Apr 13, 2020 10.02 10.07 9.165 9.473 27,852 -0.55(-5.49%)
Apr 09, 2020 9.930 10.02 9.790 10.02 21,771 +0.37(+3.86%)
Apr 08, 2020 9.305 9.650 9.305 9.650 27,814 +0.11(+1.17%)
Apr 07, 2020 9.790 9.790 9.296 9.538 19,685 -0.19(-1.92%)
Apr 06, 2020 10.07 10.10 9.548 9.725 29,071 +0.49(+5.35%)
Apr 03, 2020 9.091 9.482 8.820 9.231 27,670 -0.06(-0.60%)
Apr 02, 2020 8.867 9.688 8.466 9.287 53,465 +0.20(+2.15%)
Apr 01, 2020 9.613 10.33 9.091 9.091 36,650 -0.65(-6.70%)
Mar 31, 2020 8.923 9.743 8.755 9.743 30,501 +0.52(+5.66%)
Mar 30, 2020 8.354 9.361 8.354 9.221 15,542 +0.86(+10.26%)
Mar 27, 2020 9.221 9.917 8.203 8.364 20,806 -1.44(-14.65%)
Mar 26, 2020 8.783 9.799 8.392 9.799 18,339 +1.01(+11.45%)
Mar 25, 2020 9.044 9.510 7.611 8.792 43,732 -0.05(-0.53%)
Mar 24, 2020 6.993 8.839 6.993 8.839 69,137 +1.97(+28.63%)
Mar 23, 2020 7.627 7.935 6.079 6.872 55,283 -1.83(-21.01%)
Mar 20, 2020 9.268 9.324 8.168 8.699 45,259 -0.62(-6.70%)
Mar 19, 2020 9.538 9.538 9.207 9.324 54,635 -0.19(-1.96%)
Mar 18, 2020 10.55 11.30 9.510 9.510 121,553 -3.22(-25.28%)
Mar 17, 2020 9.771 12.73 9.298 12.73 24,297 +3.37(+35.96%)
Mar 16, 2020 8.755 10.49 8.625 9.361 18,466 -1.31(-12.24%)
Mar 13, 2020 10.81 11.03 10.49 10.67 17,481 +0.61(+6.02%)
Mar 12, 2020 10.72 10.97 10.06 10.06 178,156 -1.11(-9.93%)
Mar 11, 2020 11.19 11.43 11.10 11.17 11,884 -0.07(-0.58%)
Mar 10, 2020 11.23 11.86 10.89 11.24 21,916 +0.35(+3.17%)
Mar 09, 2020 12.45 12.45 10.50 10.89 19,351 -1.60(-12.84%)
Mar 06, 2020 12.45 13.05 12.45 12.49 8,258 -0.04(-0.30%)
Mar 05, 2020 13.09 13.09 12.21 12.53 13,015 -0.80(-6.01%)
Mar 04, 2020 13.05 13.34 13.05 13.33 16,446 +0.48(+3.70%)
Mar 03, 2020 13.49 13.49 12.77 12.86 14,977 -0.60(-4.43%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.