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, 2018
13.66
13.79
13.60
13.67
5,967
+0.02(+0.13%)
May 30, 2018
13.57
13.74
13.49
13.65
8,838
-0.02(-0.13%)
May 29, 2018
13.62
13.73
13.58
13.67
7,782
-0.17(-1.21%)
May 25, 2018
13.84
13.84
13.84
0
+0.14(+1.03%)
May 24, 2018
13.54
13.69
13.54
13.69
3,938
-0.06(-0.45%)
May 23, 2018
13.92
13.92
13.76
13.76
1,679
-0.17(-1.24%)
May 22, 2018
13.98
13.98
13.84
13.93
14,500
-0.05(-0.34%)
May 21, 2018
13.91
13.98
13.91
13.98
2,521
-0.18(-1.25%)
May 18, 2018
14.11
14.51
14.00
14.15
9,528
-0.09(-0.62%)
May 17, 2018
13.61
14.24
13.01
14.24
21,047
+0.56(+4.06%)
May 16, 2018
13.83
14.00
13.69
13.69
3,031
-0.05(-0.39%)
May 15, 2018
13.58
13.74
13.58
13.74
2,493
+0.07(+0.52%)
May 14, 2018
13.67
13.67
13.67
13.67
375
-0.07(-0.50%)
May 11, 2018
13.67
13.86
13.67
13.74
8,448
+0.11(+0.83%)
May 10, 2018
13.69
13.76
13.58
13.62
4,007
-0.06(-0.45%)
May 09, 2018
13.68
13.68
13.65
13.68
867
-0.20(-1.46%)
May 08, 2018
13.49
13.89
13.49
13.89
2,467
+0.34(+2.47%)
May 07, 2018
13.94
13.94
13.55
13.55
2,608
-0.29(-2.10%)
May 04, 2018
13.67
13.89
13.61
13.84
6,303
-0.35(-2.48%)
May 03, 2018
14.21
14.21
14.19
14.20
1,888
+0.05(+0.37%)
May 02, 2018
13.89
14.79
13.89
14.14
7,032
+0.45(+3.28%)
May 01, 2018
13.79
13.79
13.69
13.69
5,467
+0.00(+0.00%)
Apr 30, 2018
14.24
14.32
13.81
13.69
3,013
-0.08(-0.57%)
Apr 27, 2018
13.77
13.77
13.77
13.77
433
-0.09(-0.64%)
Apr 26, 2018
14.24
14.28
13.86
13.86
1,407
-0.24(-1.73%)
Apr 24, 2018
14.11
14.11
14.11
176
-0.09(-0.64%)
Apr 23, 2018
14.24
14.28
14.12
14.20
2,321
+0.03(+0.19%)
Apr 20, 2018
14.22
14.23
13.97
14.17
5,431
+0.02(+0.12%)
Apr 19, 2018
14.13
14.15
14.11
14.15
1,765
+0.18(+1.26%)
Apr 18, 2018
14.10
14.10
13.98
13.98
1,689
+0.03(+0.19%)
Apr 16, 2018
13.95
13.95
13.95
243
+0.02(+0.13%)
Apr 13, 2018
14.20
14.46
13.93
13.93
1,299
-0.35(-2.47%)
Apr 12, 2018
13.92
14.28
13.90
14.28
5,773
+0.36(+2.60%)
Apr 11, 2018
14.02
14.02
13.78
13.92
3,444
-0.24(-1.71%)
Apr 10, 2018
13.94
14.17
13.77
14.17
23,888
+0.14(+0.99%)
Apr 09, 2018
14.17
14.17
13.76
14.03
11,564
+0.30(+2.17%)
Apr 06, 2018
14.03
14.11
13.72
13.73
5,932
-0.23(-1.63%)
Apr 05, 2018
13.92
14.13
13.83
13.96
4,396
-0.17(-1.18%)
Apr 04, 2018
14.03
14.12
13.78
14.12
3,163
+0.10(+0.69%)
Apr 03, 2018
14.26
14.26
14.03
14.03
1,895
-0.14(-0.99%)
Apr 02, 2018
14.16
14.43
14.13
14.17
15,050
-0.05(-0.37%)
Mar 29, 2018
14.22
14.22
14.22
0
+0.13(+0.94%)
Mar 28, 2018
14.15
14.15
14.00
14.09
39,024
-0.13(-0.94%)
Mar 27, 2018
14.04
14.22
14.00
14.22
6,691
+0.18(+1.25%)
Mar 26, 2018
14.31
14.31
14.04
14.04
13,591
-0.19(-1.35%)
Mar 23, 2018
14.31
14.31
14.18
14.24
9,104
-0.07(-0.49%)
Mar 22, 2018
14.18
14.33
14.18
14.31
8,990
+0.04(+0.31%)
Mar 21, 2018
14.34
14.46
14.18
14.26
27,051
-0.11(-0.73%)
Mar 20, 2018
14.26
14.47
14.21
14.37
12,268
+0.19(+1.36%)
Mar 19, 2018
14.20
14.22
14.18
14.18
11,637
-0.22(-1.52%)
Mar 16, 2018
14.20
14.39
14.20
14.39
5,918
+0.18(+1.28%)
Mar 15, 2018
14.12
14.39
14.11
14.21
2,657
-0.01(-0.05%)
Mar 14, 2018
14.26
14.26
14.22
14.22
3,351
-0.17(-1.22%)
Mar 13, 2018
14.39
14.39
14.11
14.39
6,092
+0.00(+0.00%)
Mar 12, 2018
14.31
14.39
14.30
14.39
3,327
+0.10(+0.67%)
Mar 09, 2018
14.22
14.31
14.22
14.30
5,843
+0.08(+0.55%)
Mar 08, 2018
14.18
14.31
14.18
14.22
11,964
+0.21(+1.50%)
Mar 07, 2018
14.19
14.22
14.01
14.01
7,342
-0.07(-0.50%)
Mar 06, 2018
14.10
14.10
14.00
14.08
8,523
-0.13(-0.92%)
Mar 05, 2018
14.21
14.21
14.18
14.21
543
+0.04(+0.25%)
Mar 02, 2018
13.74
14.18
13.74
14.18
1,909
-0.02(-0.12%)
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
.