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 (%)
Jan 29, 2016
8.839
8.839
8.585
8.585
15,893
-0.25(-2.87%)
Jan 27, 2016
8.871
8.839
8.839
8.839
36
-0.31(-3.43%)
Jan 26, 2016
9.153
9.153
9.153
9.153
346
+0.31(+3.46%)
Jan 25, 2016
8.847
8.847
8.847
8.847
187
+0.03(+0.37%)
Jan 22, 2016
9.493
9.493
8.814
8.814
792
-0.47(-5.02%)
Jan 21, 2016
8.789
9.300
8.789
9.280
1,477
+0.49(+5.58%)
Jan 20, 2016
8.789
8.789
8.789
8.789
552
-0.20(-2.27%)
Jan 19, 2016
8.902
9.035
8.855
8.994
12,461
+0.14(+1.57%)
Jan 15, 2016
8.847
8.855
8.855
8.855
489
-0.18(-1.99%)
Jan 14, 2016
9.157
9.235
8.986
9.035
5,173
-0.12(-1.34%)
Jan 13, 2016
9.321
9.337
9.149
9.157
27,156
-0.12(-1.32%)
Jan 12, 2016
9.157
9.281
9.117
9.280
20,591
+0.00(+0.00%)
Jan 11, 2016
9.141
9.370
9.076
9.280
10,685
+0.04(+0.44%)
Jan 08, 2016
9.429
9.429
9.239
9.239
12,517
+0.02(+0.18%)
Jan 07, 2016
9.280
9.280
9.186
9.223
15,397
-0.18(-1.91%)
Jan 06, 2016
9.403
9.403
9.403
9.403
184
+0.12(+1.32%)
Jan 05, 2016
9.362
9.362
9.272
9.280
2,452
-0.11(-1.22%)
Dec 31, 2015
9.321
9.395
9.395
9.395
366
+0.19(+2.04%)
Dec 30, 2015
9.206
9.206
9.206
9.206
491
+0.03(+0.37%)
Dec 29, 2015
9.611
9.611
9.173
9.173
1,146
+0.14(+1.53%)
Dec 28, 2015
9.239
9.363
9.035
9.035
1,843
-0.20(-2.21%)
Dec 24, 2015
9.239
9.239
9.239
9.239
366
+0.16(+1.71%)
Dec 22, 2015
9.084
9.084
9.084
9.084
366
-0.34(-3.61%)
Dec 21, 2015
9.351
9.424
9.351
9.424
713
+0.03(+0.35%)
Dec 18, 2015
9.157
9.392
9.157
9.392
7,810
+0.23(+2.48%)
Dec 17, 2015
9.303
9.303
9.157
9.165
3,957
-0.10(-1.05%)
Dec 16, 2015
9.254
9.262
9.173
9.262
766
-0.36(-3.79%)
Dec 15, 2015
9.408
9.627
9.408
9.627
336
+0.36(+3.85%)
Dec 14, 2015
9.513
9.513
9.262
9.270
4,946
-0.11(-1.12%)
Dec 11, 2015
9.384
9.748
9.376
9.376
14,908
-0.14(-1.45%)
Dec 10, 2015
9.400
9.513
9.392
9.513
1,643
+0.06(+0.68%)
Dec 09, 2015
9.521
9.521
9.408
9.449
7,099
-0.01(-0.10%)
Dec 08, 2015
9.408
9.458
9.408
9.458
1,401
+0.05(+0.53%)
Dec 07, 2015
9.408
9.408
9.408
9.408
224
-0.26(-2.68%)
Dec 04, 2015
9.667
9.667
9.667
9.667
327
+0.17(+1.78%)
Dec 03, 2015
9.651
9.716
9.498
9.498
4,993
-0.02(-0.16%)
Dec 02, 2015
9.513
9.513
9.513
9.513
415
-0.02(-0.17%)
Dec 01, 2015
9.708
9.708
9.513
9.529
1,216
-0.03(-0.34%)
Nov 30, 2015
9.238
9.635
9.230
9.562
19,993
+0.32(+3.51%)
Nov 27, 2015
9.197
9.238
9.197
9.238
2,046
+0.03(+0.30%)
Nov 25, 2015
9.238
9.211
9.211
9.211
16,042
-0.03(-0.29%)
Nov 24, 2015
9.238
9.238
9.238
9.238
560
-0.05(-0.58%)
Nov 23, 2015
9.292
9.292
9.292
9.292
383
-0.01(-0.12%)
Nov 20, 2015
9.319
9.319
9.303
9.303
563
+0.02(+0.26%)
Nov 19, 2015
9.343
9.343
9.278
9.278
6,118
+0.02(+0.18%)
Nov 18, 2015
9.633
9.633
9.262
9.262
1,184
-0.22(-2.31%)
Nov 17, 2015
9.197
9.481
9.197
9.481
497
+0.10(+1.04%)
Nov 16, 2015
9.238
9.424
9.189
9.384
4,062
-0.02(-0.16%)
Nov 13, 2015
9.384
9.399
9.278
9.399
3,413
-0.09(-0.95%)
Nov 12, 2015
9.165
9.538
9.157
9.489
16,448
+0.32(+3.54%)
Nov 11, 2015
9.380
9.440
9.165
9.165
9,079
-0.03(-0.35%)
Nov 10, 2015
9.529
9.529
9.197
9.197
8,564
-0.09(-0.96%)
Nov 09, 2015
8.914
9.724
8.914
9.286
12,873
+0.37(+4.18%)
Nov 06, 2015
8.638
9.149
8.265
8.914
238,419
+0.28(+3.19%)
Nov 04, 2015
8.638
8.638
8.638
8.638
108
-0.03(-0.37%)
Nov 03, 2015
8.622
8.727
8.622
8.671
1,831
+0.06(+0.75%)
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
.