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 (%)
Feb 28, 2005
14.16
14.16
14.15
14.15
1,845
-0.37(-2.56%)
Feb 25, 2005
14.52
14.52
14.52
14.52
131
+0.39(+2.73%)
Feb 24, 2005
14.14
14.14
14.14
14.14
0
+0.00(+0.00%)
Feb 23, 2005
14.14
14.17
14.14
14.14
922
-0.47(-3.22%)
Feb 22, 2005
14.61
14.61
14.61
14.61
0
+0.00(+0.00%)
Feb 18, 2005
14.61
14.61
14.61
14.61
263
+0.00(+0.01%)
Feb 17, 2005
14.61
14.61
14.61
14.61
0
+0.00(+0.00%)
Feb 16, 2005
14.42
14.61
14.42
14.61
395
-0.00(-0.01%)
Feb 15, 2005
14.61
14.61
14.61
14.61
263
+0.42(+3.00%)
Feb 14, 2005
14.18
14.18
14.18
14.18
0
+0.00(+0.00%)
Feb 11, 2005
14.18
14.18
14.18
14.18
0
+0.00(+0.00%)
Feb 10, 2005
14.18
14.18
14.18
14.18
0
+0.00(+0.00%)
Feb 09, 2005
14.61
14.70
14.18
14.18
627
-0.42(-2.90%)
Feb 08, 2005
14.61
14.61
14.61
14.61
131
+0.74(+5.36%)
Feb 07, 2005
13.86
13.86
13.86
13.86
0
+0.00(+0.00%)
Feb 04, 2005
13.86
13.86
13.86
13.86
0
+0.00(+0.00%)
Feb 03, 2005
13.86
13.86
13.86
13.86
0
+0.00(+0.00%)
Feb 02, 2005
13.88
13.88
13.86
13.86
395
-0.55(-3.79%)
Feb 01, 2005
13.66
14.41
13.28
14.41
1,137
+0.86(+6.39%)
Jan 31, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 28, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 27, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 26, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 25, 2005
13.54
13.54
13.54
13.54
535
-0.62(-4.39%)
Jan 24, 2005
14.16
14.17
14.16
14.17
329
+0.75(+5.60%)
Jan 21, 2005
13.41
13.41
13.41
13.41
0
+0.00(+0.00%)
Jan 20, 2005
13.53
13.53
13.41
13.41
657
-0.12(-0.90%)
Jan 19, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 18, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 14, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 13, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 12, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Jan 11, 2005
13.54
13.54
13.54
13.54
197
-1.07(-7.32%)
Jan 10, 2005
14.61
14.61
14.61
14.61
0
+0.00(+0.00%)
Jan 07, 2005
14.61
14.61
14.61
14.61
0
+0.00(+0.00%)
Jan 06, 2005
14.61
14.61
14.61
14.61
0
+0.00(+0.00%)
Jan 05, 2005
14.61
14.61
14.61
14.61
263
+0.19(+1.32%)
Jan 04, 2005
14.42
14.42
14.42
14.42
0
+0.00(+0.00%)
Jan 03, 2005
14.17
14.42
14.04
14.42
5,221
+0.78(+5.73%)
Dec 31, 2004
12.52
14.02
12.52
13.63
1,186
+1.11(+8.84%)
Dec 30, 2004
12.52
12.53
12.52
12.53
263
-0.38(-2.94%)
Dec 29, 2004
12.91
12.91
12.91
12.91
395
-0.07(-0.53%)
Dec 28, 2004
12.52
12.97
12.52
12.97
1,976
-0.11(-0.87%)
Dec 27, 2004
13.09
13.09
13.09
13.09
395
-0.57(-4.17%)
Dec 23, 2004
12.52
13.66
12.52
13.66
527
-0.28(-2.01%)
Dec 22, 2004
13.82
13.94
12.60
13.94
1,186
+0.66(+4.97%)
Dec 21, 2004
13.17
13.71
13.17
13.28
790
-0.23(-1.68%)
Dec 20, 2004
12.71
13.51
12.71
13.51
395
+0.59(+4.58%)
Dec 17, 2004
14.42
14.42
12.48
12.91
2,108
-1.31(-9.23%)
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
.