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 (%)
Nov 30, 2005
7.208
7.208
7.208
7.208
400
-0.04(-0.52%)
Nov 29, 2005
7.231
7.246
7.208
7.246
1,186
-0.43(-5.63%)
Nov 28, 2005
7.679
7.679
7.679
7.679
263
+0.39(+5.31%)
Nov 25, 2005
8.043
8.050
7.292
7.292
3,617
-0.49(-6.24%)
Nov 23, 2005
7.891
7.967
7.777
7.777
952
+0.00(+0.00%)
Nov 22, 2005
7.777
7.777
7.777
7.777
0
+0.00(+0.00%)
Nov 21, 2005
7.777
7.777
7.777
7.777
1,308
+0.14(+1.89%)
Nov 18, 2005
7.633
7.633
7.633
7.633
131
+0.01(+0.10%)
Nov 17, 2005
7.626
7.626
7.626
7.626
0
+0.00(+0.00%)
Nov 16, 2005
7.626
7.626
7.626
7.626
0
+0.00(+0.00%)
Nov 15, 2005
7.626
7.626
7.626
7.626
0
+0.00(+0.00%)
Nov 14, 2005
7.618
7.626
7.618
7.626
395
+0.36(+4.91%)
Nov 11, 2005
7.269
7.269
7.269
7.269
0
+0.00(+0.00%)
Nov 10, 2005
7.269
7.269
7.269
7.269
264
+0.33(+4.70%)
Nov 09, 2005
7.398
7.398
6.943
6.943
715
-0.61(-8.04%)
Nov 08, 2005
7.550
7.550
7.550
7.550
263
+0.06(+0.81%)
Nov 07, 2005
6.967
7.512
6.867
7.489
3,949
+0.53(+7.62%)
Nov 04, 2005
6.959
6.959
6.959
6.959
0
+0.00(+0.00%)
Nov 03, 2005
6.959
6.959
6.959
6.959
249
-0.23(-3.25%)
Nov 02, 2005
7.193
7.193
7.193
7.193
0
+0.00(+0.00%)
Nov 01, 2005
7.193
7.193
7.193
7.193
0
+0.00(+0.00%)
Oct 31, 2005
7.185
7.193
7.185
7.193
527
+0.32(+4.64%)
Oct 28, 2005
6.874
6.874
6.874
6.874
0
+0.00(+0.00%)
Oct 27, 2005
7.193
7.201
6.874
6.874
412
-0.01(-0.11%)
Oct 26, 2005
7.504
7.550
6.882
6.882
2,033
-0.40(-5.52%)
Oct 25, 2005
7.588
7.588
7.284
7.284
1,383
-0.11(-1.54%)
Oct 24, 2005
7.398
7.398
7.398
7.398
0
+0.00(+0.00%)
Oct 21, 2005
7.398
7.398
7.398
7.398
0
+0.00(+0.00%)
Oct 20, 2005
7.398
7.398
7.398
7.398
0
+0.00(+0.00%)
Oct 19, 2005
7.595
7.595
7.398
7.398
263
-0.57(-7.14%)
Oct 18, 2005
7.982
7.997
7.967
7.967
527
-0.17(-2.14%)
Oct 17, 2005
8.142
8.157
8.142
8.142
5,403
+0.46(+6.03%)
Oct 14, 2005
7.679
7.679
7.679
7.679
0
+0.00(+0.00%)
Oct 13, 2005
7.535
7.967
7.535
7.679
4,429
+0.68(+9.64%)
Oct 12, 2005
7.003
7.003
7.003
7.003
131
-0.15(-2.12%)
Oct 11, 2005
7.155
7.155
7.155
7.155
0
+0.00(+0.00%)
Oct 10, 2005
7.208
7.208
7.155
7.155
790
-0.23(-3.08%)
Oct 07, 2005
7.383
7.383
7.383
7.383
0
+0.00(+0.00%)
Oct 06, 2005
7.914
7.914
7.383
7.383
2,965
-0.23(-2.99%)
Oct 05, 2005
7.838
7.838
7.610
7.610
527
-0.54(-6.61%)
Oct 04, 2005
7.862
8.149
7.846
8.149
1,120
-0.20(-2.36%)
Oct 03, 2005
8.346
8.346
8.346
8.346
3,558
+0.01(+0.09%)
Sep 30, 2005
8.339
8.339
8.339
8.339
0
+0.00(+0.00%)
Sep 29, 2005
8.726
8.726
7.588
8.339
4,540
-0.39(-4.43%)
Sep 28, 2005
8.726
8.726
8.726
8.726
0
+0.00(+0.00%)
Sep 27, 2005
8.906
8.938
8.726
8.726
790
-0.01(-0.09%)
Sep 26, 2005
9.515
9.629
8.733
8.733
2,634
-0.59(-6.35%)
Sep 23, 2005
9.325
9.325
9.325
9.325
131
-0.39(-3.98%)
Sep 22, 2005
9.864
9.894
9.485
9.712
2,240
-0.36(-3.61%)
Sep 21, 2005
10.25
10.25
10.08
10.08
922
-0.73(-6.74%)
Sep 20, 2005
10.80
10.80
10.80
10.80
0
+0.00(+0.00%)
Sep 19, 2005
10.80
10.80
10.80
10.80
0
+0.00(+0.00%)
Sep 16, 2005
10.80
10.80
10.80
10.80
0
+0.00(+0.00%)
Sep 15, 2005
10.62
10.80
10.62
10.80
395
+0.14(+1.35%)
Sep 14, 2005
10.66
10.66
10.66
10.66
0
+0.00(+0.00%)
Sep 13, 2005
11.00
11.00
10.66
10.66
1,751
+0.00(+0.00%)
Sep 12, 2005
11.38
11.57
10.62
10.66
2,241
-0.52(-4.62%)
Sep 09, 2005
11.18
11.18
11.18
11.18
0
+0.00(+0.00%)
Sep 08, 2005
10.70
11.19
10.70
11.18
6,853
+0.74(+7.05%)
Sep 07, 2005
9.826
11.38
9.826
10.44
7,775
+0.77(+7.92%)
Sep 06, 2005
9.674
9.674
9.674
9.674
0
+0.00(+0.00%)
Sep 02, 2005
9.674
9.674
9.674
9.674
131
-0.19(-1.92%)
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
.