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 (%)
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%)
Sep 01, 2005
9.674
9.864
9.674
9.864
263
+1.12(+12.85%)
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%)
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
.