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 (%)
Oct 31, 2012
5.683
5.683
5.585
5.585
2,617
-0.11(-1.87%)
Oct 26, 2012
5.630
5.691
5.691
5.691
3,690
-0.07(-1.18%)
Oct 22, 2012
5.638
5.759
5.759
5.759
395
+0.17(+3.12%)
Oct 19, 2012
5.691
5.691
5.585
5.585
1,581
-0.11(-1.87%)
Oct 18, 2012
5.691
5.691
5.691
5.691
131
-0.13(-2.22%)
Oct 17, 2012
5.820
5.820
5.820
5.820
1,054
+0.02(+0.26%)
Oct 16, 2012
5.698
5.805
5.698
5.805
4,592
-0.04(-0.65%)
Oct 15, 2012
5.994
5.994
5.820
5.842
1,713
-0.06(-1.03%)
Oct 10, 2012
5.903
5.903
5.903
5.903
263
+0.06(+1.04%)
Oct 08, 2012
5.812
5.842
5.842
5.842
922
-0.01(-0.13%)
Oct 04, 2012
5.850
5.850
5.850
5.850
0
+0.08(+1.45%)
Oct 03, 2012
5.622
5.767
5.622
5.767
263
-0.21(-3.55%)
Oct 02, 2012
5.994
5.994
5.979
5.979
334
+0.39(+7.07%)
Oct 01, 2012
5.585
5.585
5.585
5.585
4,243
-0.18(-3.16%)
Sep 27, 2012
5.767
5.767
5.767
5.767
395
-0.11(-1.94%)
Sep 21, 2012
5.918
5.880
5.880
5.880
2,635
+0.11(+1.97%)
Sep 20, 2012
5.767
5.767
5.767
5.767
1,049
-0.00(-0.00%)
Sep 19, 2012
5.767
5.774
5.767
5.767
3,163
-0.18(-3.06%)
Sep 18, 2012
5.683
5.956
5.683
5.949
4,085
+0.41(+7.40%)
Sep 14, 2012
5.767
5.539
5.539
5.539
4,876
-0.27(-4.58%)
Sep 13, 2012
5.805
5.805
5.805
5.805
141
-0.08(-1.29%)
Sep 12, 2012
5.956
5.956
5.880
5.880
4,612
-0.08(-1.27%)
Sep 11, 2012
5.994
5.994
5.918
5.956
5,798
-0.05(-0.76%)
Sep 07, 2012
6.032
6.002
6.002
6.002
1,317
+0.00(+0.00%)
Sep 05, 2012
6.002
6.002
6.002
6.002
1,317
+0.01(+0.13%)
Sep 04, 2012
6.070
6.070
5.994
5.994
724
-0.01(-0.13%)
Aug 31, 2012
5.911
6.002
5.858
6.002
1,954
+0.14(+2.46%)
Aug 30, 2012
5.865
5.918
5.858
5.858
4,512
-0.05(-0.77%)
Aug 29, 2012
5.910
5.911
5.903
5.903
1,581
-0.02(-0.26%)
Aug 27, 2012
5.918
5.918
5.918
5.918
3,164
-0.07(-1.25%)
Aug 24, 2012
5.880
5.993
5.880
5.993
1,186
+0.12(+2.05%)
Aug 23, 2012
5.842
5.956
5.842
5.873
11,729
-0.07(-1.15%)
Aug 22, 2012
5.767
5.956
5.767
5.941
3,725
+0.07(+1.16%)
Aug 21, 2012
5.226
5.979
5.226
5.873
39,947
+0.68(+12.99%)
Aug 20, 2012
4.924
5.349
4.924
5.198
9,419
+0.29(+5.87%)
Aug 17, 2012
4.864
4.909
4.856
4.909
5,535
+0.09(+1.89%)
Aug 15, 2012
4.818
4.818
4.818
4.818
395
+0.00(+0.00%)
Aug 13, 2012
4.818
4.818
4.818
4.818
395
+0.08(+1.60%)
Aug 10, 2012
4.742
4.742
4.742
4.742
658
-0.04(-0.79%)
Aug 09, 2012
4.780
4.780
4.773
4.780
3,031
-0.14(-2.93%)
Aug 07, 2012
4.909
4.924
4.924
4.924
658
+0.17(+3.67%)
Aug 06, 2012
4.932
4.932
4.750
4.750
3,192
+0.39(+8.83%)
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
.