Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
8.339
8.536
8.339
8.460
6,326
+0.27(+3.24%)
Jan 30, 2007
7.975
8.195
7.975
8.195
1,826
+0.23(+2.86%)
Jan 29, 2007
7.967
7.967
7.967
7.967
0
+0.00(+0.00%)
Jan 26, 2007
7.968
7.968
7.967
7.967
2,635
-0.04(-0.47%)
Jan 25, 2007
8.005
8.005
8.005
8.005
0
+0.00(+0.00%)
Jan 24, 2007
8.000
8.005
8.000
8.005
569
+0.04(+0.48%)
Jan 23, 2007
7.952
7.967
7.952
7.967
263
-0.11(-1.41%)
Jan 22, 2007
8.081
8.081
8.081
8.081
0
+0.00(+0.00%)
Jan 19, 2007
8.043
8.081
8.043
8.081
263
+0.08(+0.95%)
Jan 18, 2007
8.005
8.005
7.967
8.005
1,847
+0.04(+0.48%)
Jan 17, 2007
7.967
7.967
7.967
7.967
131
+0.00(+0.00%)
Jan 16, 2007
7.967
7.967
7.967
7.967
0
+0.00(+0.00%)
Jan 12, 2007
7.967
7.967
7.967
7.967
0
+0.00(+0.00%)
Jan 11, 2007
7.967
7.967
7.967
7.967
395
-0.08(-0.94%)
Jan 10, 2007
8.043
8.043
8.043
8.043
131
-0.30(-3.64%)
Jan 09, 2007
8.346
8.346
8.346
8.346
347
+0.00(+0.00%)
Jan 08, 2007
8.346
8.346
8.346
8.346
131
-0.22(-2.57%)
Jan 05, 2007
8.346
8.566
8.346
8.566
527
-0.16(-1.83%)
Jan 04, 2007
8.726
8.726
8.726
8.726
0
+0.00(+0.00%)
Jan 03, 2007
8.726
8.726
8.726
8.726
0
+0.00(+0.00%)
Dec 29, 2006
8.225
8.726
8.149
8.726
790
+0.52(+6.38%)
Dec 28, 2006
8.081
8.202
8.081
8.202
296
-0.11(-1.28%)
Dec 27, 2006
8.149
8.536
7.982
8.308
9,031
+0.22(+2.72%)
Dec 26, 2006
8.088
8.088
8.088
8.088
0
+0.00(+0.00%)
Dec 22, 2006
8.088
8.088
8.088
8.088
131
+0.00(+0.00%)
Dec 21, 2006
8.088
8.088
8.088
8.088
0
+0.00(+0.00%)
Dec 20, 2006
8.088
8.088
8.088
8.088
0
+0.00(+0.00%)
Dec 19, 2006
8.035
8.088
8.035
8.088
1,054
+0.05(+0.57%)
Dec 18, 2006
8.050
8.073
8.043
8.043
1,030
-0.04(-0.47%)
Dec 15, 2006
8.081
8.081
8.081
8.081
790
+0.00(+0.00%)
Dec 14, 2006
8.043
8.081
7.975
8.081
2,235
+0.07(+0.84%)
Dec 13, 2006
8.013
8.013
8.013
8.013
131
-0.14(-1.76%)
Dec 12, 2006
8.066
8.157
8.043
8.157
1,383
-0.11(-1.38%)
Dec 11, 2006
8.233
8.271
8.195
8.271
892
+0.00(+0.00%)
Dec 08, 2006
8.271
8.271
8.271
8.271
1,049
+0.08(+0.93%)
Dec 07, 2006
8.195
8.225
8.195
8.195
1,713
-0.15(-1.82%)
Dec 06, 2006
8.346
8.346
8.346
8.346
0
+0.00(+0.00%)
Dec 05, 2006
8.346
8.346
8.346
8.346
1,846
-0.02(-0.28%)
Dec 04, 2006
8.370
8.370
8.370
8.370
221
-0.05(-0.62%)
Dec 01, 2006
8.422
8.422
8.422
8.422
0
+0.00(+0.00%)
Nov 30, 2006
8.422
8.422
8.422
8.422
0
+0.00(+0.00%)
Nov 29, 2006
8.425
8.425
8.422
8.422
1,383
+0.00(+0.00%)
Nov 28, 2006
8.422
8.422
8.422
8.422
0
+0.00(+0.00%)
Nov 27, 2006
8.422
8.422
8.422
8.422
135
-0.04(-0.45%)
Nov 24, 2006
8.460
8.460
8.460
8.460
0
+0.00(+0.00%)
Nov 22, 2006
8.460
8.460
8.460
8.460
263
+0.04(+0.45%)
Nov 21, 2006
8.422
8.423
8.422
8.422
1,317
+0.00(+0.00%)
Nov 20, 2006
8.422
8.422
8.422
8.422
0
+0.00(+0.00%)
Nov 17, 2006
8.422
8.422
8.422
8.422
131
+0.00(+0.00%)
Nov 16, 2006
8.430
8.430
8.422
8.422
1,140
+0.00(+0.00%)
Nov 15, 2006
8.422
8.422
8.422
8.422
0
+0.00(+0.00%)
Nov 14, 2006
8.422
8.422
8.422
8.422
842
-0.00(-0.01%)
Nov 13, 2006
8.529
8.529
8.422
8.423
975
+0.00(+0.01%)
Nov 10, 2006
8.422
8.422
8.422
8.422
1,449
-0.01(-0.09%)
Nov 09, 2006
8.464
8.464
8.430
8.430
263
-0.03(-0.36%)
Nov 08, 2006
8.529
8.529
8.460
8.460
5,730
+0.04(+0.45%)
Nov 07, 2006
8.450
8.460
8.422
8.422
4,607
-0.04(-0.45%)
Nov 06, 2006
8.431
8.460
8.430
8.460
1,635
+0.01(+0.11%)
Nov 03, 2006
8.517
8.517
8.422
8.451
5,456
-0.04(-0.52%)
Nov 02, 2006
8.453
8.574
8.384
8.495
11,802
+0.15(+1.78%)
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
.