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 (%)
Oct 31, 2006
8.476
8.476
8.346
8.346
1,887
-0.11(-1.26%)
Oct 30, 2006
8.346
8.453
8.346
8.453
457
+0.13(+1.53%)
Oct 27, 2006
8.498
8.726
8.142
8.325
7,368
-0.16(-1.86%)
Oct 26, 2006
8.483
8.483
8.483
8.483
131
+0.17(+2.10%)
Oct 25, 2006
8.309
8.309
8.308
8.308
400
-0.04(-0.45%)
Oct 24, 2006
8.422
8.422
8.346
8.346
3,298
+0.04(+0.46%)
Oct 23, 2006
8.369
8.529
8.308
8.308
3,760
-0.23(-2.67%)
Oct 20, 2006
8.498
8.536
8.498
8.536
395
+0.05(+0.63%)
Oct 19, 2006
8.483
8.483
8.483
8.483
0
+0.00(+0.00%)
Oct 18, 2006
8.233
8.483
8.233
8.483
803
+0.14(+1.73%)
Oct 17, 2006
8.422
8.468
8.339
8.339
527
-0.08(-0.90%)
Oct 16, 2006
8.415
8.415
8.415
8.415
131
+0.23(+2.78%)
Oct 13, 2006
8.187
8.187
8.187
8.187
131
-0.03(-0.37%)
Oct 12, 2006
8.217
8.217
8.217
8.217
131
+0.14(+1.69%)
Oct 11, 2006
8.081
8.081
8.081
8.081
408
-0.11(-1.39%)
Oct 10, 2006
8.195
8.195
8.195
8.195
263
-0.15(-1.82%)
Oct 09, 2006
8.233
8.346
8.233
8.346
922
+0.14(+1.69%)
Oct 06, 2006
8.208
8.208
8.208
8.208
131
+0.09(+1.09%)
Oct 05, 2006
8.081
8.119
8.081
8.119
264
+0.04(+0.47%)
Oct 04, 2006
8.013
8.119
8.013
8.081
6,587
+0.08(+0.95%)
Oct 03, 2006
8.050
8.050
8.005
8.005
1,183
+0.04(+0.48%)
Oct 02, 2006
8.013
8.013
7.937
7.967
4,480
-0.05(-0.57%)
Sep 29, 2006
8.013
8.013
8.013
8.013
1,275
-0.07(-0.85%)
Sep 28, 2006
8.021
8.081
8.021
8.081
3,500
+0.18(+2.31%)
Sep 27, 2006
7.944
7.944
7.899
7.899
2,783
-0.17(-2.16%)
Sep 26, 2006
8.119
8.210
8.073
8.073
3,289
-0.16(-1.94%)
Sep 25, 2006
8.138
8.286
8.138
8.233
2,240
+0.13(+1.59%)
Sep 22, 2006
8.233
8.233
8.104
8.104
1,449
-0.08(-0.93%)
Sep 21, 2006
8.157
8.179
8.157
8.179
4,085
+0.14(+1.70%)
Sep 20, 2006
7.975
8.043
7.975
8.043
658
-0.01(-0.09%)
Sep 19, 2006
8.050
8.050
8.050
8.050
1,063
-0.18(-2.21%)
Sep 18, 2006
8.087
8.233
8.081
8.233
2,154
+0.04(+0.46%)
Sep 15, 2006
8.050
8.195
8.050
8.195
4,480
+0.04(+0.47%)
Sep 14, 2006
8.157
8.157
7.974
8.157
722
+0.00(+0.00%)
Sep 13, 2006
7.921
8.157
7.891
8.157
6,351
+0.27(+3.37%)
Sep 12, 2006
7.891
8.225
7.891
7.891
382,200
-0.12(-1.52%)
Sep 11, 2006
8.043
8.043
8.013
8.013
789
-0.10(-1.22%)
Sep 08, 2006
8.081
8.111
8.005
8.111
5,273
+0.05(+0.66%)
Sep 07, 2006
8.058
8.058
8.058
8.058
3,163
+0.00(+0.00%)
Sep 06, 2006
8.043
8.058
8.005
8.058
4,079
-0.10(-1.21%)
Sep 05, 2006
8.081
8.157
8.081
8.157
3,592
+0.00(+0.00%)
Sep 01, 2006
8.119
8.263
8.081
8.157
1,887
+0.08(+0.94%)
Aug 31, 2006
8.088
8.088
8.081
8.081
726
-0.02(-0.28%)
Aug 30, 2006
7.701
8.282
7.701
8.104
8,013
-0.05(-0.65%)
Aug 29, 2006
8.324
8.324
8.081
8.157
71,533
-0.17(-2.01%)
Aug 28, 2006
8.324
8.324
8.324
8.324
362
-0.02(-0.27%)
Aug 25, 2006
8.346
8.346
8.346
8.346
0
+0.00(+0.00%)
Aug 24, 2006
8.346
8.346
8.346
8.346
0
+0.00(+0.00%)
Aug 23, 2006
8.346
8.346
8.346
8.346
197
+0.05(+0.64%)
Aug 22, 2006
8.536
8.536
8.043
8.293
5,560
-0.16(-1.89%)
Aug 21, 2006
8.460
8.461
8.210
8.453
1,911
-0.04(-0.53%)
Aug 18, 2006
8.612
8.612
8.422
8.498
428
+0.15(+1.82%)
Aug 17, 2006
8.346
8.346
8.346
8.346
328
-0.19(-2.22%)
Aug 16, 2006
8.536
8.536
8.536
8.536
131
-0.11(-1.23%)
Aug 15, 2006
8.566
8.642
8.566
8.642
1,429
+0.16(+1.83%)
Aug 14, 2006
8.487
8.487
8.487
8.487
131
+0.14(+1.68%)
Aug 11, 2006
8.764
8.764
8.346
8.346
395
-0.01(-0.09%)
Aug 10, 2006
8.354
8.355
8.354
8.354
263
-0.08(-0.90%)
Aug 09, 2006
8.430
8.439
8.430
8.430
4,220
-0.00(-0.00%)
Aug 08, 2006
8.536
8.650
8.430
8.430
1,916
+0.00(+0.00%)
Aug 07, 2006
8.612
8.764
8.430
8.430
2,589
-0.25(-2.88%)
Aug 04, 2006
8.529
8.840
8.484
8.680
13,312
+0.63(+7.82%)
Aug 03, 2006
8.195
8.271
8.051
8.051
1,184
-0.33(-3.98%)
Aug 02, 2006
8.377
8.453
8.172
8.384
4,267
+0.20(+2.41%)
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
.