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 29, 2019
14.41
14.56
14.41
14.56
2,270
-0.01(-0.06%)
Nov 27, 2019
14.59
14.59
14.46
14.57
15,245
+0.23(+1.61%)
Nov 26, 2019
14.42
14.57
14.34
14.34
12,722
-0.06(-0.45%)
Nov 25, 2019
14.54
14.64
14.34
14.40
15,561
-0.17(-1.14%)
Nov 22, 2019
14.60
14.66
14.56
14.57
2,054
+0.02(+0.13%)
Nov 21, 2019
14.68
14.71
14.55
14.55
20,858
-0.11(-0.76%)
Nov 20, 2019
14.51
14.74
14.47
14.66
25,901
+0.05(+0.32%)
Nov 19, 2019
14.50
14.61
14.34
14.61
10,948
+0.18(+1.22%)
Nov 18, 2019
14.47
14.50
14.34
14.44
6,341
-0.06(-0.38%)
Nov 15, 2019
14.60
14.61
14.49
14.49
5,297
-0.01(-0.06%)
Nov 14, 2019
14.24
14.58
14.24
14.50
5,197
-0.02(-0.13%)
Nov 13, 2019
14.42
14.52
14.10
14.52
4,651
+0.17(+1.16%)
Nov 12, 2019
14.41
14.57
14.34
14.35
8,883
-0.07(-0.51%)
Nov 11, 2019
14.44
14.47
14.35
14.43
7,312
-0.01(-0.06%)
Nov 08, 2019
14.40
14.61
14.35
14.44
7,244
-0.18(-1.20%)
Nov 07, 2019
14.61
14.71
14.34
14.61
12,227
+0.06(+0.44%)
Nov 06, 2019
14.59
14.69
14.55
14.55
3,004
-0.21(-1.44%)
Nov 05, 2019
14.61
14.78
14.61
14.76
7,097
+0.05(+0.31%)
Nov 04, 2019
14.69
14.71
14.41
14.71
15,539
+0.14(+0.95%)
Nov 01, 2019
14.47
14.58
14.46
14.58
3,243
+0.11(+0.77%)
Oct 31, 2019
14.69
14.69
14.38
14.47
4,636
-0.38(-2.55%)
Oct 30, 2019
15.03
15.03
14.47
14.84
12,142
+0.21(+1.45%)
Oct 29, 2019
14.64
14.66
14.44
14.63
6,847
+0.02(+0.13%)
Oct 28, 2019
14.33
14.66
13.97
14.61
4,585
+0.23(+1.61%)
Oct 25, 2019
14.51
14.51
14.17
14.38
5,189
-0.21(-1.46%)
Oct 24, 2019
14.59
14.62
14.34
14.59
4,262
+0.03(+0.19%)
Oct 23, 2019
14.44
14.57
14.31
14.57
2,144
+0.04(+0.25%)
Oct 22, 2019
14.37
14.58
14.31
14.53
13,916
+0.16(+1.09%)
Oct 21, 2019
14.18
14.38
14.17
14.37
27,175
+0.08(+0.58%)
Oct 18, 2019
14.11
14.34
14.01
14.29
14,272
+0.07(+0.52%)
Oct 17, 2019
14.28
14.28
13.93
14.22
7,968
-0.07(-0.52%)
Oct 16, 2019
14.32
14.32
14.10
14.29
3,521
+0.05(+0.32%)
Oct 15, 2019
14.14
14.36
13.96
14.24
14,902
+0.03(+0.20%)
Oct 14, 2019
14.30
14.31
14.12
14.22
3,848
-0.02(-0.13%)
Oct 11, 2019
14.35
14.38
14.18
14.23
6,054
+0.04(+0.26%)
Oct 10, 2019
14.24
14.32
14.11
14.20
5,783
+0.07(+0.52%)
Oct 09, 2019
14.31
14.38
14.12
14.12
8,472
-0.21(-1.48%)
Oct 08, 2019
14.37
14.50
14.28
14.34
32,669
-0.05(-0.32%)
Oct 07, 2019
14.08
14.51
14.08
14.38
19,048
+0.27(+1.90%)
Oct 04, 2019
14.21
14.30
13.90
14.11
9,406
+0.06(+0.39%)
Oct 03, 2019
14.15
14.15
14.06
14.06
2,083
-0.22(-1.55%)
Oct 02, 2019
14.30
14.43
14.28
14.28
9,630
+0.04(+0.26%)
Oct 01, 2019
14.44
14.53
14.16
14.24
3,841
-0.06(-0.39%)
Sep 30, 2019
14.48
14.57
14.21
14.30
31,530
-0.08(-0.58%)
Sep 27, 2019
14.39
14.52
14.38
14.38
9,622
+0.04(+0.26%)
Sep 26, 2019
14.38
14.52
14.31
14.34
8,635
-0.04(-0.26%)
Sep 25, 2019
14.13
14.44
13.73
14.38
41,386
+0.25(+1.75%)
Sep 24, 2019
14.58
14.58
14.13
14.13
42,869
-0.19(-1.34%)
Sep 23, 2019
14.31
14.48
14.13
14.33
12,483
-0.20(-1.39%)
Sep 20, 2019
13.96
14.66
13.96
14.53
30,437
+0.52(+3.73%)
Sep 19, 2019
13.91
14.31
13.84
14.01
23,880
-0.02(-0.13%)
Sep 18, 2019
14.16
14.23
14.02
14.02
15,285
-0.05(-0.33%)
Sep 17, 2019
14.11
14.36
14.07
14.07
13,639
-0.08(-0.58%)
Sep 16, 2019
14.21
14.33
14.14
14.15
12,232
-0.04(-0.26%)
Sep 13, 2019
14.30
14.53
14.09
14.19
11,236
-0.18(-1.28%)
Sep 12, 2019
14.90
14.90
13.94
14.37
36,124
-0.15(-1.01%)
Sep 11, 2019
13.97
14.73
13.93
14.52
13,392
+0.69(+4.97%)
Sep 10, 2019
13.74
13.96
13.74
13.83
5,202
+0.13(+0.94%)
Sep 09, 2019
14.11
14.11
13.55
13.70
20,613
+0.34(+2.54%)
Sep 06, 2019
13.44
13.47
13.29
13.36
8,182
-0.10(-0.75%)
Sep 05, 2019
13.70
13.70
13.00
13.47
9,454
-0.18(-1.34%)
Sep 04, 2019
13.46
13.75
13.30
13.65
25,965
+0.55(+4.20%)
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
.