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 (%)
Dec 31, 2018
11.94
12.53
11.94
12.32
4,541
+0.41(+3.41%)
Dec 28, 2018
12.27
12.51
11.92
11.92
12,184
+0.05(+0.46%)
Dec 27, 2018
11.84
12.23
11.82
11.86
12,449
+0.05(+0.46%)
Dec 26, 2018
11.78
12.08
11.63
11.81
9,638
+0.14(+1.23%)
Dec 24, 2018
11.67
11.70
11.67
11.67
2,906
-0.33(-2.76%)
Dec 21, 2018
11.59
12.27
11.59
12.00
11,289
+0.39(+3.39%)
Dec 20, 2018
11.45
11.60
11.27
11.60
12,993
-0.01(-0.08%)
Dec 19, 2018
11.81
11.81
11.61
11.61
6,832
-0.20(-1.67%)
Dec 18, 2018
11.85
12.12
11.81
11.81
6,780
-0.03(-0.23%)
Dec 17, 2018
12.01
12.01
11.84
11.84
1,586
-0.33(-2.72%)
Dec 14, 2018
11.84
12.20
11.84
12.17
2,347
+0.09(+0.74%)
Dec 13, 2018
11.90
12.11
11.90
12.08
3,703
-0.18(-1.46%)
Dec 12, 2018
11.89
12.30
11.81
12.26
4,475
+0.00(+0.00%)
Dec 11, 2018
12.16
12.32
12.16
12.26
1,511
+0.31(+2.62%)
Dec 10, 2018
12.42
12.42
11.91
11.94
52,144
-0.26(-2.13%)
Dec 07, 2018
12.34
12.37
12.12
12.20
12,184
-0.06(-0.51%)
Dec 06, 2018
12.79
12.79
12.27
12.27
3,354
-0.47(-3.69%)
Dec 04, 2018
12.92
13.28
12.72
12.73
16,543
-0.10(-0.80%)
Dec 03, 2018
13.33
13.33
12.84
12.84
79,408
-0.40(-3.04%)
Nov 30, 2018
13.60
13.83
13.24
13.24
9,054
-0.10(-0.74%)
Nov 29, 2018
13.23
13.34
13.23
13.34
1,884
-0.21(-1.52%)
Nov 28, 2018
13.72
13.72
13.24
13.54
5,534
+0.18(+1.37%)
Nov 27, 2018
13.03
13.77
13.03
13.36
16,204
-0.17(-1.29%)
Nov 26, 2018
13.53
13.56
13.01
13.54
10,325
-0.66(-4.66%)
Nov 23, 2018
13.90
14.24
13.90
14.20
447
+0.03(+0.19%)
Nov 21, 2018
14.17
14.17
14.17
0
-0.04(-0.31%)
Nov 20, 2018
13.94
14.22
13.94
14.22
462
+0.13(+0.89%)
Nov 19, 2018
13.71
14.09
13.71
14.09
1,871
+0.38(+2.81%)
Nov 16, 2018
13.69
13.96
13.69
13.71
1,229
-0.12(-0.87%)
Nov 15, 2018
13.78
14.01
13.78
13.83
4,139
-0.09(-0.67%)
Nov 14, 2018
14.25
14.25
13.79
13.92
1,948
-0.04(-0.26%)
Nov 13, 2018
13.88
14.01
13.88
13.96
1,322
-0.08(-0.57%)
Nov 12, 2018
14.04
14.17
14.04
14.04
1,250
-0.18(-1.26%)
Nov 09, 2018
14.01
14.22
14.01
14.22
447
+0.07(+0.51%)
Nov 08, 2018
13.91
14.14
13.87
14.14
1,618
+0.27(+1.93%)
Nov 07, 2018
13.81
14.03
13.81
13.88
6,265
+0.01(+0.06%)
Nov 06, 2018
13.90
14.08
13.87
13.87
3,218
-0.03(-0.19%)
Nov 05, 2018
14.30
14.30
13.89
13.89
2,403
-0.02(-0.13%)
Nov 02, 2018
14.22
14.22
13.91
13.91
2,347
-0.30(-2.14%)
Nov 01, 2018
14.72
14.72
14.09
14.22
824
+0.26(+1.86%)
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%)
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
.