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 (%)
May 31, 2005
10.17
10.17
9.864
9.879
3,031
-0.41(-3.98%)
May 27, 2005
10.29
10.29
10.29
10.29
131
+0.01(+0.07%)
May 26, 2005
10.28
10.28
10.28
10.28
0
+0.00(+0.00%)
May 25, 2005
10.28
10.28
10.28
10.28
131
-0.05(-0.44%)
May 24, 2005
11.09
11.09
10.33
10.33
2,767
-0.72(-6.52%)
May 23, 2005
11.05
11.05
11.05
11.05
0
+0.00(+0.00%)
May 20, 2005
11.05
11.05
11.05
11.05
0
+0.00(+0.00%)
May 19, 2005
11.05
11.05
11.05
11.05
383
-0.33(-2.87%)
May 18, 2005
11.01
11.38
11.00
11.37
2,240
+0.75(+7.07%)
May 17, 2005
11.56
11.56
10.62
10.62
4,741
-1.06(-9.09%)
May 16, 2005
10.63
11.73
10.63
11.69
658
-0.49(-3.99%)
May 13, 2005
14.42
14.42
12.17
12.17
14,957
+0.78(+6.86%)
May 12, 2005
11.57
11.57
11.39
11.39
1,031
-0.36(-3.04%)
May 11, 2005
11.75
11.75
11.75
11.75
656
+0.00(+0.00%)
May 10, 2005
11.69
12.14
11.55
11.75
7,201
+0.59(+5.31%)
May 09, 2005
11.15
11.15
11.15
11.15
0
+0.00(+0.00%)
May 06, 2005
11.02
11.15
10.66
11.15
1,054
+0.04(+0.34%)
May 05, 2005
11.12
11.12
11.12
11.12
131
-0.27(-2.40%)
May 04, 2005
11.50
11.61
11.13
11.39
7,993
-0.37(-3.16%)
May 03, 2005
11.96
11.96
11.38
11.76
4,503
-0.57(-4.62%)
May 02, 2005
12.34
12.34
11.96
12.33
1,845
-0.30(-2.40%)
Apr 29, 2005
13.08
13.08
12.63
12.63
1,515
-0.34(-2.63%)
Apr 28, 2005
13.48
14.23
12.97
12.97
1,187
-0.69(-5.05%)
Apr 27, 2005
13.67
13.67
13.67
13.67
263
+0.00(+0.00%)
Apr 26, 2005
13.16
13.67
13.16
13.67
263
+0.50(+3.80%)
Apr 25, 2005
13.26
13.26
13.17
13.17
434
-0.18(-1.36%)
Apr 22, 2005
13.35
13.35
13.35
13.35
0
+0.00(+0.00%)
Apr 21, 2005
13.35
13.35
13.35
13.35
0
+0.00(+0.00%)
Apr 20, 2005
13.35
13.35
13.35
13.35
0
+0.00(+0.00%)
Apr 19, 2005
13.55
13.55
13.35
13.35
329
-0.10(-0.73%)
Apr 18, 2005
13.45
13.45
13.45
13.45
0
+0.00(+0.00%)
Apr 15, 2005
13.45
13.45
13.45
13.45
0
+0.00(+0.00%)
Apr 14, 2005
13.45
13.45
13.45
13.45
0
+0.00(+0.00%)
Apr 13, 2005
13.45
13.45
13.45
13.45
0
+0.00(+0.00%)
Apr 12, 2005
13.45
13.45
13.45
13.45
329
+0.00(+0.00%)
Apr 11, 2005
13.45
13.45
13.45
13.45
516
-0.21(-1.56%)
Apr 08, 2005
13.66
13.66
13.66
13.66
263
+0.12(+0.85%)
Apr 07, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Apr 06, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Apr 05, 2005
13.54
13.54
13.54
13.54
0
+0.00(+0.00%)
Apr 04, 2005
13.54
13.54
13.54
13.54
329
-0.30(-2.20%)
Apr 01, 2005
13.85
13.85
13.85
13.85
133
+0.09(+0.66%)
Mar 31, 2005
13.76
13.76
13.76
13.76
0
+0.00(+0.00%)
Mar 30, 2005
13.76
13.76
13.76
13.76
0
+0.00(+0.00%)
Mar 29, 2005
13.76
13.76
13.76
13.76
0
+0.00(+0.00%)
Mar 28, 2005
14.00
14.00
13.61
13.76
556
-0.21(-1.52%)
Mar 24, 2005
13.97
13.97
13.97
13.97
0
+0.00(+0.00%)
Mar 23, 2005
14.09
14.09
13.97
13.97
263
-0.11(-0.76%)
Mar 22, 2005
14.07
14.08
14.07
14.08
395
+0.08(+0.54%)
Mar 21, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 18, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 17, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 16, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 15, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 14, 2005
14.01
14.01
14.00
14.00
263
+0.00(+0.00%)
Mar 11, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 10, 2005
14.00
14.00
14.00
14.00
0
+0.00(+0.00%)
Mar 09, 2005
14.00
14.00
14.00
14.00
131
-0.27(-1.91%)
Mar 08, 2005
14.27
14.27
14.27
14.27
0
+0.00(+0.00%)
Mar 07, 2005
14.31
14.31
14.27
14.27
263
-0.14(-1.00%)
Mar 04, 2005
14.04
14.42
14.04
14.42
520
+0.37(+2.65%)
Mar 03, 2005
14.04
14.04
14.04
14.04
1,817
-0.11(-0.75%)
Mar 02, 2005
14.52
14.61
13.96
14.15
2,417
+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
.