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 30, 2015
9.238
9.635
9.230
9.562
19,993
+0.32(+3.51%)
Nov 27, 2015
9.197
9.238
9.197
9.238
2,046
+0.03(+0.30%)
Nov 25, 2015
9.238
9.211
9.211
9.211
16,042
-0.03(-0.29%)
Nov 24, 2015
9.238
9.238
9.238
9.238
560
-0.05(-0.58%)
Nov 23, 2015
9.292
9.292
9.292
9.292
383
-0.01(-0.12%)
Nov 20, 2015
9.319
9.319
9.303
9.303
563
+0.02(+0.26%)
Nov 19, 2015
9.343
9.343
9.278
9.278
6,118
+0.02(+0.18%)
Nov 18, 2015
9.633
9.633
9.262
9.262
1,184
-0.22(-2.31%)
Nov 17, 2015
9.197
9.481
9.197
9.481
497
+0.10(+1.04%)
Nov 16, 2015
9.238
9.424
9.189
9.384
4,062
-0.02(-0.16%)
Nov 13, 2015
9.384
9.399
9.278
9.399
3,413
-0.09(-0.95%)
Nov 12, 2015
9.165
9.538
9.157
9.489
16,448
+0.32(+3.54%)
Nov 11, 2015
9.380
9.440
9.165
9.165
9,079
-0.03(-0.35%)
Nov 10, 2015
9.529
9.529
9.197
9.197
8,564
-0.09(-0.96%)
Nov 09, 2015
8.914
9.724
8.914
9.286
12,873
+0.37(+4.18%)
Nov 06, 2015
8.638
9.149
8.265
8.914
238,419
+0.28(+3.19%)
Nov 04, 2015
8.638
8.638
8.638
8.638
108
-0.03(-0.37%)
Nov 03, 2015
8.622
8.727
8.622
8.671
1,831
+0.06(+0.75%)
Nov 02, 2015
8.873
8.873
8.606
8.606
2,357
+0.24(+2.91%)
Oct 30, 2015
8.589
8.589
8.363
8.363
2,239
-0.15(-1.71%)
Oct 28, 2015
8.508
8.508
8.508
8.508
12
+0.13(+1.55%)
Oct 27, 2015
8.363
8.379
8.363
8.379
339
+0.01(+0.10%)
Oct 26, 2015
8.371
8.371
8.371
8.371
299
-0.02(-0.29%)
Oct 23, 2015
8.363
8.435
8.363
8.395
631
+0.06(+0.78%)
Oct 22, 2015
8.322
8.330
8.322
8.330
41,401
-0.10(-1.14%)
Oct 21, 2015
8.355
8.427
8.355
8.427
372
-0.03(-0.30%)
Oct 20, 2015
8.265
8.452
8.265
8.452
886
+0.02(+0.29%)
Oct 19, 2015
8.273
8.444
8.273
8.427
3,267
+0.32(+4.00%)
Oct 16, 2015
8.403
8.403
8.103
8.103
4,858
+0.00(+0.00%)
Oct 15, 2015
8.371
8.395
8.030
8.103
23,205
-0.28(-3.29%)
Oct 14, 2015
8.488
8.488
8.355
8.379
12,797
+0.02(+0.29%)
Oct 13, 2015
8.355
8.355
8.355
8.355
797
-0.15(-1.81%)
Oct 12, 2015
8.557
8.589
8.355
8.508
17,496
+0.08(+0.96%)
Oct 08, 2015
8.589
8.427
8.427
8.427
1
-0.09(-1.05%)
Oct 07, 2015
8.541
8.541
8.517
8.517
842
+0.03(+0.38%)
Oct 06, 2015
8.598
8.598
8.314
8.484
988
+0.33(+4.08%)
Oct 01, 2015
8.160
8.152
8.152
8.152
153
-0.03(-0.40%)
Sep 30, 2015
8.184
8.387
8.176
8.184
3,598
+0.08(+0.96%)
Sep 29, 2015
8.103
8.225
8.103
8.107
9,285
-0.27(-3.25%)
Sep 28, 2015
8.379
8.387
8.245
8.379
3,939
-0.08(-0.96%)
Sep 25, 2015
8.136
8.460
8.136
8.460
1,113
+0.19(+2.25%)
Sep 24, 2015
8.342
8.346
8.022
8.273
50,241
+0.01(+0.10%)
Sep 23, 2015
8.468
8.468
8.265
8.265
3,826
-0.13(-1.54%)
Sep 22, 2015
8.395
8.395
8.395
8.395
357
-0.05(-0.58%)
Sep 21, 2015
8.589
8.589
8.427
8.444
2,622
-0.07(-0.86%)
Sep 18, 2015
8.195
8.517
8.187
8.517
6,753
+0.25(+3.01%)
Sep 17, 2015
8.332
8.332
8.244
8.268
1,108
+0.04(+0.49%)
Sep 16, 2015
8.348
8.348
8.228
8.228
81,367
-0.08(-0.97%)
Sep 15, 2015
8.348
8.348
8.308
8.308
832
-0.04(-0.48%)
Sep 14, 2015
8.348
8.356
8.348
8.348
3,520
+0.04(+0.48%)
Sep 11, 2015
8.348
8.348
8.284
8.308
898
-0.24(-2.82%)
Sep 10, 2015
8.163
8.549
8.163
8.549
12,262
+0.44(+5.45%)
Sep 09, 2015
8.228
8.308
8.107
8.107
3,353
-0.20(-2.42%)
Sep 08, 2015
8.356
8.356
8.292
8.308
4,080
-0.10(-1.15%)
Sep 03, 2015
8.348
8.404
8.404
8.404
373
+0.03(+0.38%)
Sep 02, 2015
8.549
8.549
8.364
8.372
1,574
-0.15(-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
.