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 (%)
Nov 24, 2010
3.703
3.703
3.703
3.703
0
+0.00(+0.00%)
Nov 22, 2010
3.703
3.703
3.703
3.703
0
-0.00(-0.00%)
Nov 19, 2010
3.703
3.703
3.703
3.703
527
+0.00(+0.00%)
Nov 18, 2010
3.703
3.703
3.703
3.703
263
-0.09(-2.40%)
Nov 17, 2010
3.794
3.794
3.794
3.794
5,407
+0.00(+0.00%)
Nov 15, 2010
3.794
3.794
3.794
3.794
0
+0.09(+2.46%)
Nov 11, 2010
3.703
3.703
3.703
3.703
0
-0.02(-0.61%)
Nov 09, 2010
3.794
3.726
3.726
3.726
658
+0.08(+2.29%)
Oct 28, 2010
3.984
3.642
3.642
3.642
658
+0.04(+1.05%)
Oct 26, 2010
3.779
3.604
3.604
3.604
1,713
-0.23(-5.94%)
Oct 22, 2010
3.832
3.832
3.832
3.832
658
+0.00(+0.00%)
Oct 21, 2010
3.908
3.908
3.832
3.832
715
-0.08(-1.94%)
Oct 20, 2010
3.908
3.908
3.908
3.908
196
+0.00(+0.00%)
Oct 15, 2010
3.908
3.908
3.908
3.908
263
+0.00(+0.00%)
Oct 14, 2010
3.908
3.908
3.908
3.908
459
+0.00(+0.00%)
Oct 13, 2010
3.908
3.908
3.908
3.908
3,294
+0.08(+1.98%)
Oct 08, 2010
3.832
3.832
3.832
3.832
4,217
-0.10(-2.51%)
Oct 07, 2010
3.999
3.999
3.915
3.930
658
-0.08(-1.89%)
Oct 06, 2010
4.006
4.006
4.006
4.006
131
+0.17(+4.55%)
Oct 05, 2010
3.832
3.832
3.832
3.832
477
-0.10(-2.51%)
Oct 01, 2010
3.930
3.930
3.930
3.930
263
+0.06(+1.57%)
Sep 30, 2010
3.870
3.870
3.870
3.870
181
+0.02(+0.43%)
Sep 28, 2010
3.908
3.853
3.853
3.853
2,504
+0.04(+1.16%)
Sep 23, 2010
3.809
3.809
3.809
3.809
1,054
+0.00(+0.00%)
Sep 22, 2010
3.855
3.855
3.809
3.809
2,128
+0.00(+0.00%)
Sep 17, 2010
4.006
3.809
3.809
3.809
5,535
-0.14(-3.46%)
Sep 15, 2010
3.885
3.946
3.885
3.946
2,195
+0.15(+4.00%)
Sep 13, 2010
3.908
3.794
3.794
3.794
2,240
-0.26(-6.37%)
Sep 10, 2010
4.044
4.052
4.044
4.052
496
+0.14(+3.69%)
Sep 09, 2010
3.908
3.908
3.908
3.908
317
+0.00(+0.00%)
Aug 31, 2010
3.908
3.908
3.908
3.908
4,349
+0.00(+0.00%)
Aug 27, 2010
3.908
3.908
3.908
3.908
263
+0.00(+0.00%)
Aug 20, 2010
3.915
3.908
3.908
3.908
658
+0.00(+0.12%)
Aug 19, 2010
3.903
3.903
3.903
3.903
131
+0.03(+0.83%)
Aug 16, 2010
3.870
3.871
3.871
3.871
395
+0.02(+0.62%)
Aug 12, 2010
3.794
3.847
3.847
3.847
3,163
+0.11(+2.84%)
Aug 11, 2010
3.604
3.741
3.597
3.741
5,872
+0.14(+3.79%)
Aug 10, 2010
4.082
4.097
3.604
3.604
4,612
-0.34(-8.65%)
Aug 09, 2010
3.946
3.946
3.946
3.946
296
-0.05(-1.33%)
Aug 06, 2010
4.021
4.021
3.999
3.999
790
-0.17(-4.18%)
Aug 04, 2010
4.173
4.173
4.173
4.173
527
+0.16(+3.97%)
Aug 03, 2010
4.704
4.704
4.014
4.014
6,424
-0.77(-16.03%)
Aug 02, 2010
5.076
5.076
4.173
4.780
1,990
+0.83(+21.15%)
Jul 30, 2010
3.923
4.735
3.923
3.946
1,466
+0.07(+1.76%)
Jul 29, 2010
3.824
3.908
3.604
3.877
3,658
-0.26(-6.24%)
Jul 28, 2010
4.211
4.211
4.135
4.135
527
-0.08(-1.80%)
Jul 27, 2010
5.122
5.122
4.181
4.211
8,847
-0.19(-4.31%)
Jul 26, 2010
4.006
4.408
4.006
4.401
922
-0.72(-14.07%)
Jul 22, 2010
5.198
5.122
5.122
5.122
1,976
+0.93(+22.28%)
Jul 20, 2010
5.273
4.188
4.188
4.188
395
+0.02(+0.36%)
Jul 19, 2010
3.839
4.173
3.839
4.173
790
-0.46(-9.84%)
Jul 15, 2010
4.666
4.628
4.628
4.628
263
-0.13(-2.71%)
Jul 14, 2010
4.871
4.871
4.757
4.757
4,217
-0.11(-2.34%)
Jul 12, 2010
4.871
4.871
4.871
4.871
0
-0.02(-0.47%)
Jul 09, 2010
4.894
4.932
4.894
4.894
8,302
+0.00(+0.00%)
Jul 08, 2010
4.894
4.894
4.894
4.894
1,449
-0.23(-4.44%)
Jul 07, 2010
5.122
5.122
5.122
5.122
2,709
+0.30(+6.30%)
Jul 06, 2010
4.818
4.818
4.818
4.818
395
-0.19(-3.79%)
Jul 02, 2010
4.932
5.008
4.932
5.008
4,217
+0.08(+1.54%)
Jul 01, 2010
4.932
4.932
4.932
4.932
2,253
+0.00(+0.00%)
Jun 30, 2010
5.304
5.304
4.932
4.932
658
-0.19(-3.70%)
Jun 17, 2010
5.122
5.122
5.122
5.122
131
+0.21(+4.33%)
Jun 15, 2010
5.311
4.909
4.909
4.909
922
-0.13(-2.56%)
Jun 14, 2010
4.993
5.091
4.962
5.038
1,726
+0.11(+2.15%)
Jun 11, 2010
4.932
4.932
4.932
4.932
541
-0.19(-3.70%)
Jun 10, 2010
4.932
5.122
4.932
5.122
2,438
+0.42(+8.87%)
Jun 08, 2010
4.704
4.704
4.704
4.704
0
-0.15(-3.12%)
Jun 07, 2010
5.084
5.084
4.856
4.856
10,688
-0.08(-1.54%)
Jun 04, 2010
4.932
4.993
4.932
4.932
5,506
-0.04(-0.76%)
Jun 03, 2010
4.970
4.970
4.970
4.970
1,317
+0.01(+0.15%)
Jun 02, 2010
4.856
4.962
4.856
4.962
7,248
+0.11(+2.19%)
Jun 01, 2010
4.856
4.856
4.856
4.856
131
+0.00(+0.00%)
May 28, 2010
4.970
4.970
4.856
4.856
409
+0.30(+6.67%)
May 27, 2010
4.226
5.146
4.226
4.553
3,106
+0.30(+6.95%)
May 25, 2010
4.325
4.257
4.257
4.257
658
+0.38(+9.78%)
May 24, 2010
4.325
4.325
3.870
3.877
1,186
+0.08(+2.20%)
May 19, 2010
3.794
3.794
3.794
3.794
0
-0.17(-4.21%)
May 18, 2010
3.923
3.961
3.923
3.961
358
-0.21(-5.09%)
May 17, 2010
4.932
4.932
3.908
4.173
20,737
-0.20(-4.68%)
May 13, 2010
4.378
4.378
4.378
4.378
0
-0.35(-7.38%)
May 12, 2010
4.727
4.727
4.727
4.727
395
+0.01(+0.16%)
May 11, 2010
4.720
4.720
4.720
4.720
421
-0.02(-0.32%)
May 10, 2010
4.727
4.735
4.727
4.735
263
-0.08(-1.58%)
May 07, 2010
4.811
4.811
4.811
4.811
4,480
-0.16(-3.21%)
May 06, 2010
4.970
4.970
4.970
4.970
196
+0.00(+0.00%)
May 05, 2010
4.401
4.970
4.173
4.970
13,864
+0.11(+2.34%)
May 04, 2010
4.765
4.856
4.704
4.856
6,102
+0.28(+6.14%)
May 03, 2010
4.727
4.818
4.553
4.575
4,217
-0.15(-3.21%)
Apr 30, 2010
4.135
5.607
4.135
4.727
27,065
+0.58(+14.10%)
Apr 27, 2010
4.143
4.143
4.143
4.143
0
+0.06(+1.49%)
Apr 26, 2010
3.422
4.188
3.422
4.082
11,811
+0.29(+7.60%)
Apr 23, 2010
3.832
3.832
3.794
3.794
718
-0.00(-0.02%)
Apr 22, 2010
3.794
3.795
3.786
3.795
12,094
+0.05(+1.23%)
Apr 21, 2010
3.422
3.748
3.422
3.748
4,158
+0.00(+0.00%)
Apr 15, 2010
3.748
3.748
3.748
3.748
0
+0.04(+1.02%)
Apr 13, 2010
3.710
3.710
3.710
3.710
0
+0.29(+8.43%)
Apr 07, 2010
3.422
3.422
3.422
3.422
0
-0.32(-8.52%)
Apr 05, 2010
3.741
3.741
3.741
3.741
0
+0.16(+4.45%)
Mar 29, 2010
3.657
3.581
3.581
3.581
1,317
+0.00(+0.00%)
Mar 26, 2010
3.657
3.657
3.581
3.581
4,794
-0.20(-5.22%)
Mar 25, 2010
3.779
3.794
3.771
3.779
4,375
+0.20(+5.51%)
Mar 16, 2010
3.581
3.581
3.581
3.581
0
-0.21(-5.60%)
Mar 12, 2010
3.794
3.794
3.794
3.794
0
+0.04(+1.01%)
Mar 11, 2010
3.786
3.794
3.756
3.756
8,097
+0.09(+2.40%)
Mar 10, 2010
3.668
3.668
3.668
3.668
395
+0.03(+0.71%)
Mar 09, 2010
3.604
3.642
3.604
3.642
1,713
+0.04(+1.05%)
Mar 08, 2010
3.619
3.885
3.604
3.604
3,218
-0.23(-5.94%)
Mar 04, 2010
3.832
3.832
3.832
3.832
0
+0.00(+0.00%)
Mar 03, 2010
3.832
3.832
3.832
3.832
2,028
-0.11(-2.88%)
Mar 02, 2010
3.790
3.946
3.790
3.946
1,837
+0.36(+10.17%)
Feb 26, 2010
3.597
3.581
3.581
3.581
395
+0.27(+8.01%)
Feb 22, 2010
3.301
3.316
3.316
3.316
1,845
+0.01(+0.23%)
Feb 17, 2010
3.308
3.308
3.308
3.308
263
-0.11(-3.11%)
Feb 09, 2010
3.399
3.414
3.414
3.414
1,317
-0.11(-3.23%)
Feb 08, 2010
3.498
3.528
3.498
3.528
2,767
+0.27(+8.14%)
Feb 05, 2010
3.263
3.263
3.103
3.263
1,186
-0.27(-7.53%)
Jan 29, 2010
3.528
3.528
3.528
3.528
263
+0.00(+0.00%)
Jan 19, 2010
3.528
3.528
3.528
3.528
0
+0.01(+0.22%)
Jan 15, 2010
3.521
3.521
3.521
3.521
131
+0.39(+12.62%)
Jan 14, 2010
3.126
3.126
3.126
3.126
1,636
-0.15(-4.63%)
Jan 12, 2010
3.278
3.278
3.278
3.278
0
-0.14(-4.00%)
Jan 06, 2010
3.414
3.414
3.414
3.414
263
-0.11(-3.02%)
Jan 04, 2010
3.521
3.521
3.521
3.521
0
+0.00(+0.00%)
Dec 31, 2009
3.521
3.521
3.521
3.521
1,186
+0.11(+3.08%)
Dec 30, 2009
3.416
3.416
3.416
3.416
163
-0.20(-5.63%)
Dec 23, 2009
3.619
3.619
3.619
3.619
0
+0.20(+6.00%)
Dec 22, 2009
3.414
3.414
3.414
3.414
1,636
-0.34(-9.09%)
Dec 10, 2009
3.756
3.756
3.756
3.756
922
+0.38(+11.24%)
Dec 07, 2009
3.377
3.377
3.377
3.377
0
-0.04(-1.11%)
Dec 03, 2009
3.414
3.414
3.414
3.414
0
+0.00(+0.00%)
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
.