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 27, 2015
9.265
9.265
9.185
9.185
2,504
+0.02(+0.17%)
Feb 26, 2015
9.185
9.185
9.170
9.170
1,554
-0.06(-0.60%)
Feb 25, 2015
9.225
9.225
9.225
9.225
899
+0.04(+0.43%)
Feb 23, 2015
9.185
9.185
9.185
9.185
505
+0.00(+0.00%)
Feb 20, 2015
9.193
9.225
9.185
9.185
9,789
+0.00(+0.00%)
Feb 19, 2015
9.185
9.185
9.185
9.185
323
+0.40(+4.50%)
Feb 18, 2015
9.106
9.185
8.790
8.790
1,933
-0.20(-2.20%)
Feb 17, 2015
8.916
8.987
8.710
8.987
2,777
-0.21(-2.26%)
Feb 12, 2015
8.805
9.196
9.196
9.196
378
+0.29(+3.22%)
Feb 11, 2015
9.106
9.106
8.908
8.908
2,285
+0.04(+0.44%)
Feb 10, 2015
8.766
8.885
8.766
8.869
862
-0.16(-1.75%)
Feb 06, 2015
9.265
9.027
9.027
9.027
2,525
+0.60(+7.14%)
Feb 05, 2015
8.877
9.502
8.425
8.425
1,985
-1.06(-11.19%)
Feb 03, 2015
9.502
9.486
9.486
9.486
2,652
+0.28(+3.01%)
Feb 02, 2015
9.170
9.423
9.170
9.209
7,149
+0.10(+1.13%)
Jan 30, 2015
9.106
9.106
8.061
9.106
2,077
-0.08(-0.86%)
Jan 29, 2015
9.304
9.304
9.185
9.185
791
+0.08(+0.87%)
Jan 28, 2015
9.961
9.961
8.473
9.106
4,934
-0.10(-1.12%)
Jan 27, 2015
9.185
9.209
9.185
9.209
919
-0.22(-2.35%)
Jan 26, 2015
10.07
10.07
9.344
9.431
7,375
+0.17(+1.83%)
Jan 23, 2015
9.261
9.261
9.261
9.261
265
-0.20(-2.13%)
Jan 22, 2015
9.225
10.10
8.869
9.463
13,476
-0.04(-0.42%)
Jan 21, 2015
9.502
9.502
9.502
9.502
1,275
-0.59(-5.88%)
Jan 16, 2015
10.10
10.10
10.10
10.10
11
+0.40(+4.08%)
Jan 14, 2015
9.740
9.700
9.700
9.700
378
-0.08(-0.81%)
Jan 13, 2015
9.779
9.779
9.779
9.779
126
+0.11(+1.15%)
Jan 12, 2015
9.463
9.668
9.225
9.668
1,515
+0.00(+0.00%)
Jan 09, 2015
9.700
9.700
9.621
9.668
905
+0.09(+0.91%)
Jan 08, 2015
9.581
9.581
9.581
9.581
1,269
+0.35(+3.77%)
Jan 06, 2015
9.233
9.233
9.233
9.233
18
+0.01(+0.09%)
Jan 05, 2015
9.288
9.288
9.225
9.225
3,169
-0.08(-0.85%)
Jan 02, 2015
9.344
9.344
9.304
9.304
12,521
-0.08(-0.84%)
Dec 31, 2014
9.581
9.383
9.383
9.383
2,020
+0.00(+0.00%)
Dec 30, 2014
9.383
9.383
9.383
9.383
1,871
+0.14(+1.50%)
Dec 24, 2014
9.245
9.245
9.245
9.245
3
+0.20(+2.17%)
Dec 23, 2014
9.048
9.048
9.048
9.048
1,606
-0.47(-4.96%)
Dec 22, 2014
9.048
9.520
9.048
9.520
2,103
+0.47(+5.22%)
Dec 19, 2014
9.087
9.347
9.048
9.048
1,029
-0.08(-0.86%)
Dec 18, 2014
9.127
9.127
9.127
9.127
371
-0.12(-1.28%)
Dec 17, 2014
8.891
9.245
8.851
9.245
21,882
+0.39(+4.44%)
Dec 16, 2014
8.655
8.851
8.655
8.851
4,574
+0.00(+0.00%)
Dec 15, 2014
8.773
8.851
8.655
8.851
8,650
+0.20(+2.27%)
Dec 12, 2014
8.655
8.655
8.655
8.655
5,396
+0.02(+0.27%)
Dec 11, 2014
8.811
8.811
8.459
8.631
519
-0.02(-0.27%)
Dec 10, 2014
8.537
8.969
8.537
8.655
8,313
+0.14(+1.66%)
Dec 08, 2014
8.521
8.513
8.513
8.513
7
-0.26(-2.96%)
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
.