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 31, 2018
14.44
14.44
14.22
14.43
15,740
+0.16(+1.10%)
Jan 30, 2018
14.26
14.48
14.23
14.27
14,030
-0.20(-1.39%)
Jan 29, 2018
14.22
14.48
14.22
14.47
11,862
+0.19(+1.35%)
Jan 26, 2018
14.34
14.48
14.22
14.28
31,989
+0.06(+0.43%)
Jan 25, 2018
14.27
14.43
14.22
14.22
11,663
-0.16(-1.11%)
Jan 24, 2018
14.23
14.38
14.23
14.38
5,202
+0.14(+1.00%)
Jan 23, 2018
14.39
14.48
14.23
14.24
10,215
-0.10(-0.67%)
Jan 22, 2018
14.13
14.35
14.13
14.33
2,689
+0.09(+0.65%)
Jan 19, 2018
14.25
14.44
14.16
14.24
28,619
+0.07(+0.46%)
Jan 18, 2018
14.22
14.29
14.13
14.18
32,182
-0.09(-0.61%)
Jan 17, 2018
14.00
14.44
13.70
14.26
80,455
+0.37(+2.64%)
Jan 16, 2018
13.78
13.91
13.69
13.90
3,905
-0.02(-0.13%)
Jan 12, 2018
13.91
13.91
13.91
0
+0.18(+1.27%)
Jan 11, 2018
13.77
13.77
13.74
13.74
444
+0.04(+0.32%)
Jan 10, 2018
14.06
14.06
13.69
13.69
803
+0.00(+0.00%)
Jan 09, 2018
13.84
13.84
13.69
13.69
557
-0.21(-1.51%)
Jan 08, 2018
13.90
13.90
13.90
13.90
185
-0.00(-0.03%)
Jan 05, 2018
13.78
13.91
13.77
13.91
1,258
+0.04(+0.27%)
Jan 04, 2018
13.78
13.87
13.68
13.87
921
+0.12(+0.87%)
Jan 03, 2018
13.72
13.87
13.72
13.75
1,380
+0.07(+0.54%)
Jan 02, 2018
13.91
13.68
13.68
2,503
-0.24(-1.70%)
Dec 29, 2017
13.91
13.91
13.91
0
-0.17(-1.24%)
Dec 28, 2017
14.00
14.18
14.00
14.09
4,878
+0.09(+0.62%)
Dec 27, 2017
14.01
14.09
13.89
14.00
5,967
+0.02(+0.13%)
Dec 26, 2017
14.06
14.07
13.98
13.98
5,783
-0.09(-0.62%)
Dec 22, 2017
13.90
14.07
13.74
14.07
4,599
+0.10(+0.68%)
Dec 21, 2017
13.91
14.07
13.91
13.97
778
-0.05(-0.37%)
Dec 20, 2017
13.92
14.07
13.76
14.03
12,972
+0.30(+2.22%)
Dec 19, 2017
13.90
14.16
13.72
13.72
8,850
-0.23(-1.62%)
Dec 18, 2017
13.81
13.95
13.72
13.95
12,064
+0.23(+1.65%)
Dec 15, 2017
13.68
13.76
13.68
13.72
8,009
+0.16(+1.15%)
Dec 14, 2017
13.68
13.81
13.47
13.57
6,007
-0.06(-0.45%)
Dec 13, 2017
13.68
13.68
13.49
13.63
3,546
-0.18(-1.32%)
Dec 12, 2017
13.71
13.81
13.71
13.81
723
+0.00(+0.00%)
Dec 11, 2017
13.51
13.90
13.51
13.81
2,397
-0.09(-0.62%)
Dec 08, 2017
13.77
13.90
13.77
13.90
838
+0.04(+0.31%)
Dec 07, 2017
13.64
13.85
13.64
13.85
559
+0.30(+2.18%)
Dec 06, 2017
13.72
13.85
13.33
13.56
11,098
-0.34(-2.44%)
Dec 05, 2017
13.83
13.90
13.23
13.90
2,858
+0.00(+0.00%)
Dec 04, 2017
13.90
13.90
13.07
13.90
1,005
+0.00(+0.00%)
Dec 01, 2017
13.83
13.90
13.77
13.90
644
+0.43(+3.16%)
Nov 29, 2017
13.47
13.47
13.47
240
-0.34(-2.45%)
Nov 27, 2017
13.81
13.81
13.81
0
-0.09(-0.62%)
Nov 24, 2017
13.77
13.90
13.77
13.90
2,565
+0.07(+0.51%)
Nov 22, 2017
13.83
13.83
13.83
13.83
1,188
+0.28(+2.05%)
Nov 21, 2017
13.72
13.72
13.55
13.55
449
+0.13(+0.94%)
Nov 20, 2017
13.75
13.81
13.42
13.42
1,319
-0.25(-1.81%)
Nov 16, 2017
13.67
13.67
13.67
301
+0.64(+4.93%)
Nov 15, 2017
13.03
13.03
13.03
13.03
764
-0.23(-1.77%)
Nov 13, 2017
13.26
13.26
13.26
0
+0.23(+1.80%)
Nov 10, 2017
13.03
13.03
13.03
13.03
310
-0.09(-0.66%)
Nov 09, 2017
13.08
13.43
13.03
13.11
3,670
+0.09(+0.67%)
Nov 08, 2017
12.94
13.14
12.94
13.03
2,712
+0.13(+0.98%)
Nov 07, 2017
13.17
13.17
12.59
12.90
3,685
-0.63(-4.65%)
Nov 06, 2017
13.57
13.57
13.50
13.53
663
-0.31(-2.26%)
Nov 03, 2017
13.19
13.86
13.19
13.84
3,693
+0.51(+3.82%)
Nov 02, 2017
13.39
13.64
13.33
13.33
8,215
+0.00(+0.02%)
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
.