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, 2018
13.78
14.30
13.78
13.96
6,109
+0.27(+1.96%)
Oct 30, 2018
13.89
14.20
13.69
13.69
3,971
-0.13(-0.91%)
Oct 29, 2018
13.85
13.86
13.70
13.81
6,181
+0.30(+2.18%)
Oct 26, 2018
14.07
14.07
13.52
13.52
3,465
-0.17(-1.24%)
Oct 25, 2018
13.85
13.97
13.64
13.69
12,749
-0.18(-1.29%)
Oct 24, 2018
14.27
14.27
13.87
13.87
50,057
-0.31(-2.21%)
Oct 23, 2018
13.64
14.26
13.63
14.18
1,325
+0.09(+0.63%)
Oct 22, 2018
14.25
14.25
14.06
14.09
35,186
+0.00(+0.00%)
Oct 19, 2018
14.09
14.09
13.87
14.09
20,455
-0.13(-0.94%)
Oct 18, 2018
14.31
14.31
14.10
14.22
5,510
-0.09(-0.62%)
Oct 17, 2018
14.31
14.43
14.09
14.31
3,926
+0.00(+0.00%)
Oct 16, 2018
14.59
14.59
14.30
14.31
4,519
-0.13(-0.93%)
Oct 15, 2018
14.31
14.45
14.29
14.45
3,048
+0.17(+1.19%)
Oct 12, 2018
14.30
14.30
14.11
14.28
3,465
+0.28(+1.98%)
Oct 11, 2018
13.94
14.26
13.60
14.00
2,434
-0.04(-0.26%)
Oct 10, 2018
14.15
14.39
14.04
14.04
4,271
-0.02(-0.13%)
Oct 09, 2018
14.39
14.40
14.05
14.05
4,196
+0.04(+0.32%)
Oct 08, 2018
14.37
14.47
14.01
14.01
2,402
-0.30(-2.06%)
Oct 05, 2018
14.22
14.31
14.22
14.30
2,906
+0.05(+0.38%)
Oct 04, 2018
14.24
14.25
14.10
14.25
7,738
-0.17(-1.18%)
Oct 03, 2018
14.24
14.42
14.24
14.42
2,420
+0.42(+3.00%)
Oct 02, 2018
14.22
14.22
14.00
14.00
6,568
-0.31(-2.19%)
Oct 01, 2018
14.49
14.49
14.31
14.31
7,861
-0.18(-1.23%)
Sep 28, 2018
14.50
14.62
14.49
14.49
2,682
-0.21(-1.46%)
Sep 27, 2018
15.05
15.07
14.62
14.71
4,652
-0.01(-0.06%)
Sep 26, 2018
14.62
15.21
14.62
14.72
6,547
+0.24(+1.67%)
Sep 25, 2018
14.64
14.64
14.47
14.47
1,901
+0.00(+0.00%)
Sep 24, 2018
14.47
14.64
14.46
14.47
2,544
-0.04(-0.25%)
Sep 21, 2018
14.55
15.08
14.51
14.51
13,738
-0.01(-0.06%)
Sep 20, 2018
14.39
14.63
14.39
14.52
7,131
+0.12(+0.86%)
Sep 19, 2018
14.50
14.51
14.39
14.39
2,751
-0.11(-0.74%)
Sep 18, 2018
14.50
14.50
14.50
14.50
405
+0.16(+1.11%)
Sep 17, 2018
14.41
14.62
14.34
14.34
2,578
-0.01(-0.06%)
Sep 14, 2018
14.38
14.43
14.34
14.35
4,617
-0.04(-0.25%)
Sep 13, 2018
14.38
14.39
14.36
14.39
2,778
-0.04(-0.31%)
Sep 12, 2018
14.35
14.55
14.34
14.43
2,388
-0.16(-1.10%)
Sep 11, 2018
14.55
14.68
14.39
14.59
4,806
-0.06(-0.42%)
Sep 10, 2018
14.58
15.10
14.58
14.65
4,767
+0.01(+0.06%)
Sep 07, 2018
15.35
15.35
14.52
14.64
10,472
+0.05(+0.37%)
Sep 06, 2018
14.47
14.80
14.41
14.59
8,965
+0.13(+0.92%)
Sep 05, 2018
14.43
14.46
14.43
14.46
247
+0.03(+0.19%)
Sep 04, 2018
14.39
14.52
14.36
14.43
2,225
-0.09(-0.61%)
Aug 31, 2018
14.52
14.52
14.52
0
+0.01(+0.06%)
Aug 30, 2018
14.43
14.52
14.43
14.51
142,391
+0.00(+0.00%)
Aug 29, 2018
14.35
14.51
14.35
14.51
4,926
+0.08(+0.55%)
Aug 28, 2018
14.37
14.44
14.35
14.43
3,728
+0.04(+0.25%)
Aug 27, 2018
14.59
14.59
14.39
14.39
4,760
+0.01(+0.06%)
Aug 24, 2018
14.43
14.58
14.39
14.39
1,013
+0.04(+0.25%)
Aug 23, 2018
14.45
14.54
14.35
14.35
4,273
+0.01(+0.06%)
Aug 22, 2018
14.34
14.37
14.34
14.34
1,578
-0.09(-0.62%)
Aug 21, 2018
14.30
14.44
14.30
14.43
2,995
+0.12(+0.81%)
Aug 20, 2018
14.43
14.50
14.31
14.31
14,394
-0.07(-0.49%)
Aug 17, 2018
14.57
14.57
14.30
14.39
2,702
+0.06(+0.43%)
Aug 16, 2018
14.32
14.32
14.32
195
+0.00(+0.00%)
Aug 15, 2018
14.33
14.33
14.21
14.32
1,620
+0.04(+0.25%)
Aug 14, 2018
14.16
14.38
14.12
14.29
61,450
+0.06(+0.44%)
Aug 13, 2018
14.12
14.23
14.12
14.23
11,803
+0.10(+0.69%)
Aug 10, 2018
14.21
14.36
14.12
14.13
28,377
-0.09(-0.62%)
Aug 09, 2018
14.24
14.28
14.21
14.22
1,947
-0.14(-0.99%)
Aug 08, 2018
14.24
14.36
14.12
14.36
4,692
+0.28(+2.02%)
Aug 07, 2018
14.33
14.45
14.08
14.08
23,723
-0.36(-2.46%)
Aug 06, 2018
14.58
14.63
14.43
14.43
5,900
-0.08(-0.55%)
Aug 03, 2018
14.44
14.56
14.44
14.51
4,617
+0.08(+0.55%)
Aug 02, 2018
14.54
14.71
14.39
14.43
12,775
-0.21(-1.46%)
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
.