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 28, 2014
9.048
9.284
9.284
9.284
135
+0.43(+4.89%)
Nov 26, 2014
8.851
8.851
8.851
8.851
635
+0.02(+0.27%)
Nov 25, 2014
8.513
8.828
8.513
8.828
8,586
+0.36(+4.28%)
Nov 24, 2014
8.458
8.466
8.458
8.466
889
-0.01(-0.09%)
Nov 20, 2014
8.474
8.474
8.474
8.474
85
-0.35(-3.97%)
Nov 19, 2014
8.655
8.851
8.655
8.824
2,541
+0.17(+1.95%)
Nov 18, 2014
8.655
8.655
8.655
8.655
254
+0.20(+2.33%)
Nov 14, 2014
8.458
8.458
8.458
8.458
635
+0.00(+0.00%)
Nov 13, 2014
8.497
8.497
8.458
8.458
1,395
+0.00(+0.00%)
Nov 10, 2014
8.497
8.458
8.458
8.458
3,558
-0.02(-0.28%)
Nov 07, 2014
8.183
8.537
7.828
8.482
8,256
+0.04(+0.47%)
Nov 06, 2014
8.442
8.442
8.442
8.442
191
+0.26(+3.17%)
Nov 05, 2014
8.183
8.183
8.183
8.183
381
+0.00(+0.00%)
Nov 04, 2014
7.915
8.230
7.915
8.183
3,030
+0.01(+0.14%)
Nov 03, 2014
8.183
8.395
8.171
8.171
1,658
-0.28(-3.31%)
Oct 31, 2014
8.448
8.450
8.448
8.450
1,021
-0.01(-0.09%)
Oct 28, 2014
8.458
8.458
8.458
8.458
127
-0.04(-0.46%)
Oct 27, 2014
7.962
8.655
7.962
8.497
2,605
-0.10(-1.19%)
Oct 20, 2014
8.545
8.600
8.600
8.600
1,016
+0.07(+0.83%)
Oct 17, 2014
8.529
8.529
8.529
8.529
127
+0.00(+0.00%)
Oct 15, 2014
8.529
8.529
8.529
8.529
127
+0.27(+3.23%)
Oct 14, 2014
8.049
8.419
8.655
8.262
747
-0.39(-4.54%)
Oct 07, 2014
8.545
8.655
8.655
8.655
508
-0.23(-2.57%)
Oct 06, 2014
8.694
8.883
8.010
8.883
5,143
+0.23(+2.64%)
Oct 03, 2014
8.655
8.655
8.655
8.655
132
-0.39(-4.35%)
Oct 02, 2014
8.757
9.048
8.733
9.048
4,556
+0.17(+1.95%)
Oct 01, 2014
8.772
8.930
8.772
8.875
1,784
-0.02(-0.18%)
Sep 30, 2014
8.891
8.891
8.891
8.891
455
+0.00(+0.00%)
Sep 26, 2014
8.820
8.890
8.890
8.890
4,067
+0.12(+1.34%)
Sep 25, 2014
9.048
9.048
8.741
8.773
976
-0.28(-3.04%)
Sep 24, 2014
8.537
9.048
8.537
9.048
4,219
+0.16(+1.77%)
Sep 23, 2014
8.450
9.095
8.450
8.891
4,547
-0.25(-2.75%)
Sep 22, 2014
9.284
9.284
8.859
9.143
1,391
+0.52(+6.02%)
Sep 19, 2014
8.490
9.281
8.490
8.623
15,917
-0.36(-4.01%)
Sep 18, 2014
8.984
9.281
8.052
8.984
12,730
+0.03(+0.35%)
Sep 17, 2014
9.164
9.164
8.843
8.952
2,794
-0.02(-0.17%)
Sep 16, 2014
9.399
9.399
8.631
8.968
4,997
-0.35(-3.78%)
Sep 15, 2014
9.399
9.399
9.320
9.320
4,993
-0.08(-0.83%)
Sep 12, 2014
9.375
9.399
9.375
9.399
3,352
+0.00(+0.00%)
Sep 11, 2014
8.850
9.399
8.850
9.399
4,570
+0.07(+0.76%)
Sep 10, 2014
8.835
8.835
8.835
9.328
4,856
+0.19(+2.06%)
Sep 09, 2014
9.101
9.391
8.819
9.140
4,024
-0.23(-2.51%)
Sep 08, 2014
9.109
9.399
9.078
9.375
13,873
+0.49(+5.46%)
Sep 05, 2014
8.890
8.890
8.890
8.890
832
+0.00(+0.00%)
Sep 04, 2014
8.850
9.164
8.850
8.890
8,171
+0.16(+1.79%)
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
.