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 (%)
Aug 31, 2005
8.346
8.915
7.800
8.741
3,690
-0.17(-1.96%)
Aug 30, 2005
8.915
8.915
8.915
8.915
0
+0.00(+0.00%)
Aug 29, 2005
8.915
8.915
8.915
8.915
0
+0.00(+0.00%)
Aug 26, 2005
8.915
8.915
8.915
8.915
0
+0.00(+0.00%)
Aug 25, 2005
8.915
8.915
8.915
8.915
0
+0.00(+0.00%)
Aug 24, 2005
8.915
8.915
8.915
8.915
0
+0.00(+0.00%)
Aug 23, 2005
8.915
8.915
8.915
8.915
0
+0.00(+0.00%)
Aug 22, 2005
9.029
9.029
8.915
8.915
448
-0.19(-2.08%)
Aug 19, 2005
8.874
9.105
8.874
9.105
2,444
-0.10(-1.07%)
Aug 18, 2005
9.204
9.204
9.204
9.204
0
+0.00(+0.00%)
Aug 17, 2005
9.204
9.204
9.204
9.204
0
+0.00(+0.00%)
Aug 16, 2005
9.204
9.204
9.204
9.204
0
+0.00(+0.00%)
Aug 15, 2005
9.105
9.204
9.105
9.204
527
-0.07(-0.74%)
Aug 12, 2005
9.272
9.272
9.272
9.272
0
+0.00(+0.00%)
Aug 11, 2005
9.272
9.272
9.272
9.272
0
+0.00(+0.00%)
Aug 10, 2005
9.272
9.272
9.272
9.272
0
+0.00(+0.00%)
Aug 09, 2005
9.272
9.272
9.272
9.272
0
+0.00(+0.00%)
Aug 08, 2005
9.272
9.272
9.272
9.272
197
-0.36(-3.78%)
Aug 05, 2005
9.485
9.674
9.471
9.636
1,108
+0.25(+2.67%)
Aug 04, 2005
9.386
9.386
9.386
9.386
0
+0.00(+0.00%)
Aug 03, 2005
9.386
9.386
9.386
9.386
0
+0.00(+0.00%)
Aug 02, 2005
9.386
9.386
9.386
9.386
0
+0.00(+0.00%)
Aug 01, 2005
9.386
9.386
9.386
9.386
131
-0.29(-2.98%)
Jul 29, 2005
9.477
9.674
9.477
9.674
1,186
+0.83(+9.44%)
Jul 28, 2005
9.105
9.105
8.840
8.840
263
-0.91(-9.34%)
Jul 27, 2005
8.741
9.750
8.248
9.750
8,118
+0.46(+4.90%)
Jul 26, 2005
9.295
9.295
9.295
9.295
0
+0.00(+0.00%)
Jul 25, 2005
9.295
9.295
9.295
9.295
790
+0.03(+0.33%)
Jul 22, 2005
9.265
9.265
9.265
9.265
0
+0.00(+0.00%)
Jul 21, 2005
9.265
9.265
9.265
9.265
0
+0.00(+0.00%)
Jul 20, 2005
9.265
9.265
9.265
9.265
0
+0.00(+0.00%)
Jul 19, 2005
9.310
9.310
9.234
9.265
395
+0.15(+1.67%)
Jul 18, 2005
9.629
9.629
9.105
9.113
1,660
-0.74(-7.54%)
Jul 15, 2005
9.856
9.856
9.856
9.856
0
+0.00(+0.00%)
Jul 14, 2005
9.856
9.856
9.856
9.856
0
+0.00(+0.00%)
Jul 13, 2005
9.879
9.879
9.424
9.856
5,142
-0.21(-2.11%)
Jul 12, 2005
10.32
10.32
10.05
10.07
1,673
-0.48(-4.53%)
Jul 11, 2005
10.62
10.62
10.40
10.55
1,054
-0.15(-1.42%)
Jul 08, 2005
10.70
10.70
10.70
10.70
131
+0.07(+0.64%)
Jul 07, 2005
10.71
10.71
10.63
10.63
527
-0.03(-0.28%)
Jul 06, 2005
10.66
10.66
10.66
10.66
0
+0.00(+0.00%)
Jul 05, 2005
10.66
10.66
10.66
10.66
0
+0.00(+0.00%)
Jul 01, 2005
11.38
11.51
10.47
10.66
22,273
-0.90(-7.75%)
Jun 30, 2005
11.47
11.56
11.47
11.56
1,187
-0.07(-0.56%)
Jun 29, 2005
11.62
11.65
11.54
11.62
963
-0.10(-0.87%)
Jun 28, 2005
11.51
12.33
11.51
11.72
21,123
+0.20(+1.78%)
Jun 27, 2005
11.69
11.69
11.52
11.52
2,108
-0.24(-2.00%)
Jun 24, 2005
10.09
12.91
10.09
11.75
25,737
+1.32(+12.66%)
Jun 23, 2005
9.712
10.43
9.697
10.43
1,630
+1.49(+16.72%)
Jun 22, 2005
8.938
8.938
8.938
8.938
164
-0.25(-2.72%)
Jun 21, 2005
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Jun 20, 2005
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Jun 17, 2005
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Jun 16, 2005
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Jun 15, 2005
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Jun 14, 2005
9.189
9.189
9.189
9.189
0
+0.00(+0.00%)
Jun 13, 2005
9.189
9.189
9.189
9.189
131
+0.08(+0.92%)
Jun 10, 2005
9.098
9.105
9.098
9.105
2,974
+0.01(+0.08%)
Jun 09, 2005
8.733
9.356
8.733
9.098
3,663
-0.66(-6.77%)
Jun 08, 2005
9.758
9.758
9.758
9.758
0
+0.00(+0.00%)
Jun 07, 2005
9.758
9.758
9.758
9.758
0
+0.00(+0.00%)
Jun 06, 2005
9.758
9.758
9.758
9.758
0
+0.00(+0.00%)
Jun 03, 2005
9.758
9.758
9.758
9.758
241
-0.40(-3.97%)
Jun 02, 2005
9.447
10.20
9.105
10.16
7,628
+0.67(+7.05%)
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
.