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 (%)
Feb 29, 2016
8.381
8.982
8.372
8.381
5,512
+0.01(+0.10%)
Feb 26, 2016
8.193
8.397
8.193
8.372
5,068
+0.20(+2.40%)
Feb 25, 2016
8.176
8.176
8.176
8.176
301,991
+0.00(+0.00%)
Feb 24, 2016
8.176
8.176
8.168
8.176
4,902
+0.05(+0.60%)
Feb 23, 2016
8.161
8.161
8.127
8.127
429
+0.02(+0.30%)
Feb 22, 2016
8.094
8.193
8.094
8.103
15,915
+0.00(+0.00%)
Feb 19, 2016
8.168
8.201
8.103
8.103
24,044
-0.01(-0.10%)
Feb 18, 2016
8.265
8.266
8.111
8.111
152,571
-0.16(-1.88%)
Feb 17, 2016
8.176
8.693
8.176
8.266
3,700
+0.01(+0.10%)
Feb 16, 2016
8.381
8.381
8.204
8.258
2,141
-0.41(-4.72%)
Feb 10, 2016
8.585
8.667
8.667
8.667
1,467
+0.43(+5.26%)
Feb 09, 2016
8.495
8.495
8.233
8.233
1,240
-0.22(-2.61%)
Feb 08, 2016
8.454
8.454
8.454
8.454
238
+0.08(+0.98%)
Feb 05, 2016
8.372
8.372
8.364
8.372
2,985
+0.05(+0.59%)
Feb 04, 2016
8.323
8.332
8.323
8.323
2,008
+0.02(+0.20%)
Feb 03, 2016
8.307
8.307
8.307
8.307
300
+0.02(+0.30%)
Feb 02, 2016
8.340
8.340
8.217
8.283
6,485
-0.06(-0.69%)
Feb 01, 2016
8.610
8.610
8.340
8.340
2,958
-0.25(-2.86%)
Jan 29, 2016
8.839
8.839
8.585
8.585
15,893
-0.25(-2.87%)
Jan 27, 2016
8.871
8.839
8.839
8.839
36
-0.31(-3.43%)
Jan 26, 2016
9.153
9.153
9.153
9.153
346
+0.31(+3.46%)
Jan 25, 2016
8.847
8.847
8.847
8.847
187
+0.03(+0.37%)
Jan 22, 2016
9.493
9.493
8.814
8.814
792
-0.47(-5.02%)
Jan 21, 2016
8.789
9.300
8.789
9.280
1,477
+0.49(+5.58%)
Jan 20, 2016
8.789
8.789
8.789
8.789
552
-0.20(-2.27%)
Jan 19, 2016
8.902
9.035
8.855
8.994
12,461
+0.14(+1.57%)
Jan 15, 2016
8.847
8.855
8.855
8.855
489
-0.18(-1.99%)
Jan 14, 2016
9.157
9.235
8.986
9.035
5,173
-0.12(-1.34%)
Jan 13, 2016
9.321
9.337
9.149
9.157
27,156
-0.12(-1.32%)
Jan 12, 2016
9.157
9.281
9.117
9.280
20,591
+0.00(+0.00%)
Jan 11, 2016
9.141
9.370
9.076
9.280
10,685
+0.04(+0.44%)
Jan 08, 2016
9.429
9.429
9.239
9.239
12,517
+0.02(+0.18%)
Jan 07, 2016
9.280
9.280
9.186
9.223
15,397
-0.18(-1.91%)
Jan 06, 2016
9.403
9.403
9.403
9.403
184
+0.12(+1.32%)
Jan 05, 2016
9.362
9.362
9.272
9.280
2,452
-0.11(-1.22%)
Dec 31, 2015
9.321
9.395
9.395
9.395
366
+0.19(+2.04%)
Dec 30, 2015
9.206
9.206
9.206
9.206
491
+0.03(+0.37%)
Dec 29, 2015
9.611
9.611
9.173
9.173
1,146
+0.14(+1.53%)
Dec 28, 2015
9.239
9.363
9.035
9.035
1,843
-0.20(-2.21%)
Dec 24, 2015
9.239
9.239
9.239
9.239
366
+0.16(+1.71%)
Dec 22, 2015
9.084
9.084
9.084
9.084
366
-0.34(-3.61%)
Dec 21, 2015
9.351
9.424
9.351
9.424
713
+0.03(+0.35%)
Dec 18, 2015
9.157
9.392
9.157
9.392
7,810
+0.23(+2.48%)
Dec 17, 2015
9.303
9.303
9.157
9.165
3,957
-0.10(-1.05%)
Dec 16, 2015
9.254
9.262
9.173
9.262
766
-0.36(-3.79%)
Dec 15, 2015
9.408
9.627
9.408
9.627
336
+0.36(+3.85%)
Dec 14, 2015
9.513
9.513
9.262
9.270
4,946
-0.11(-1.12%)
Dec 11, 2015
9.384
9.748
9.376
9.376
14,908
-0.14(-1.45%)
Dec 10, 2015
9.400
9.513
9.392
9.513
1,643
+0.06(+0.68%)
Dec 09, 2015
9.521
9.521
9.408
9.449
7,099
-0.01(-0.10%)
Dec 08, 2015
9.408
9.458
9.408
9.458
1,401
+0.05(+0.53%)
Dec 07, 2015
9.408
9.408
9.408
9.408
224
-0.26(-2.68%)
Dec 04, 2015
9.667
9.667
9.667
9.667
327
+0.17(+1.78%)
Dec 03, 2015
9.651
9.716
9.498
9.498
4,993
-0.02(-0.16%)
Dec 02, 2015
9.513
9.513
9.513
9.513
415
-0.02(-0.17%)
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
.