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, 2016
8.793
8.974
8.743
8.974
10,043
+0.18(+2.07%)
May 27, 2016
8.784
8.793
8.793
8.793
847
-0.03(-0.37%)
May 26, 2016
8.751
8.826
8.751
8.826
2,180
+0.01(+0.09%)
May 25, 2016
8.875
8.875
8.818
8.818
3,880
-0.06(-0.65%)
May 24, 2016
8.699
8.875
8.661
8.875
11,960
+0.16(+1.80%)
May 23, 2016
8.570
8.718
8.570
8.718
402
+0.16(+1.83%)
May 20, 2016
8.562
8.562
8.562
8.562
299
-0.09(-1.04%)
May 19, 2016
8.652
8.652
8.652
8.652
290
+0.08(+0.95%)
May 18, 2016
8.570
8.570
8.570
8.570
151
+0.02(+0.19%)
May 17, 2016
8.677
8.751
8.471
8.553
15,707
-0.19(-2.17%)
May 16, 2016
8.751
8.751
8.743
8.743
2,358
+0.03(+0.38%)
May 13, 2016
8.685
8.756
8.685
8.710
6,762
+0.03(+0.38%)
May 12, 2016
8.689
8.702
8.677
8.677
586
-0.02(-0.28%)
May 11, 2016
8.709
8.710
8.669
8.702
3,666
+0.02(+0.29%)
May 10, 2016
8.710
8.710
8.670
8.677
3,366
-0.06(-0.66%)
May 09, 2016
8.669
8.743
8.669
8.735
3,065
-0.02(-0.28%)
May 06, 2016
8.685
8.768
8.669
8.760
2,785
+0.00(+0.00%)
May 04, 2016
8.793
8.760
8.760
8.760
89
+0.09(+1.05%)
May 03, 2016
8.751
8.773
8.669
8.669
13,754
-0.04(-0.47%)
May 02, 2016
8.743
8.743
8.710
8.710
319
+0.01(+0.10%)
Apr 29, 2016
8.669
8.808
8.669
8.701
6,373
+0.03(+0.38%)
Apr 28, 2016
8.661
8.669
8.607
8.669
22,534
+0.05(+0.63%)
Apr 27, 2016
8.487
8.669
8.487
8.615
7,762
-0.01(-0.15%)
Apr 26, 2016
8.438
8.628
8.438
8.628
1,222
+0.12(+1.46%)
Apr 25, 2016
8.504
8.522
8.462
8.504
49,839
-0.00(-0.04%)
Apr 22, 2016
8.553
8.562
8.438
8.507
881
-0.05(-0.53%)
Apr 21, 2016
8.553
8.553
8.553
8.553
654
+0.03(+0.37%)
Apr 20, 2016
8.562
8.562
8.363
8.522
3,421
+0.05(+0.60%)
Apr 19, 2016
8.535
8.535
8.446
8.471
687
+0.02(+0.29%)
Apr 18, 2016
8.562
8.562
8.446
8.446
4,781
-0.03(-0.39%)
Apr 15, 2016
8.400
8.644
8.400
8.479
10,066
+0.14(+1.68%)
Apr 14, 2016
8.339
8.380
8.306
8.339
16,676
+0.01(+0.10%)
Apr 13, 2016
8.409
8.409
8.328
8.330
6,113
-0.01(-0.10%)
Apr 12, 2016
8.339
8.339
8.306
8.339
23,855
-0.03(-0.39%)
Apr 11, 2016
8.256
8.372
8.256
8.372
788
-0.05(-0.57%)
Apr 08, 2016
8.322
8.420
8.256
8.420
16,962
+0.07(+0.78%)
Apr 07, 2016
8.410
8.410
8.354
8.354
2,543
-0.03(-0.31%)
Apr 06, 2016
8.347
8.421
8.347
8.380
2,504
-0.01(-0.10%)
Apr 05, 2016
8.421
8.421
8.273
8.388
2,865
-0.05(-0.59%)
Apr 04, 2016
9.024
9.024
8.438
8.438
3,929
-0.02(-0.29%)
Apr 01, 2016
8.479
8.479
8.388
8.462
1,655
+0.00(+0.00%)
Mar 31, 2016
8.545
8.628
8.462
8.462
4,631
+0.01(+0.10%)
Mar 30, 2016
8.462
8.483
8.454
8.454
4,487
+0.04(+0.49%)
Mar 29, 2016
8.454
8.561
8.413
8.413
19,741
-0.24(-2.74%)
Mar 24, 2016
8.577
8.650
8.650
8.650
299
+0.16(+1.85%)
Mar 23, 2016
8.519
8.519
8.493
8.493
680
-0.01(-0.12%)
Mar 22, 2016
8.495
8.585
8.464
8.503
8,505
+0.10(+1.17%)
Mar 21, 2016
8.528
8.749
8.395
8.405
8,410
-0.04(-0.46%)
Mar 18, 2016
8.503
8.503
8.444
8.444
302
-0.06(-0.70%)
Mar 17, 2016
8.610
8.610
8.351
8.503
1,691
-0.02(-0.19%)
Mar 16, 2016
8.389
8.520
8.389
8.520
546
-0.02(-0.29%)
Mar 15, 2016
8.544
8.552
8.544
8.544
1,081
-0.00(-0.02%)
Mar 11, 2016
8.675
8.546
8.546
8.546
39
-0.11(-1.30%)
Mar 10, 2016
8.659
8.659
8.659
8.659
280
-0.05(-0.56%)
Mar 09, 2016
8.708
8.708
8.708
8.708
287
-0.10(-1.11%)
Mar 08, 2016
8.757
8.937
8.471
8.806
5,306
-0.05(-0.55%)
Mar 07, 2016
8.724
8.855
8.381
8.855
5,564
-0.06(-0.64%)
Mar 04, 2016
9.558
8.708
8.544
8.912
3,623
+0.20(+2.35%)
Mar 03, 2016
8.789
9.022
8.471
8.708
26,943
-0.18(-2.02%)
Mar 02, 2016
8.552
8.888
8.372
8.888
11,211
+0.48(+5.74%)
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
.