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 (%)
Apr 29, 2016
8.669
8.808
8.669
8.701
6,373
+0.03(+0.38%)
Apr 28, 2016
8.661
8.669
8.607
8.669
22,534
+0.05(+0.63%)
Apr 27, 2016
8.487
8.669
8.487
8.615
7,762
-0.01(-0.15%)
Apr 26, 2016
8.438
8.628
8.438
8.628
1,222
+0.12(+1.46%)
Apr 25, 2016
8.504
8.522
8.462
8.504
49,839
-0.00(-0.04%)
Apr 22, 2016
8.553
8.562
8.438
8.507
881
-0.05(-0.53%)
Apr 21, 2016
8.553
8.553
8.553
8.553
654
+0.03(+0.37%)
Apr 20, 2016
8.562
8.562
8.363
8.522
3,421
+0.05(+0.60%)
Apr 19, 2016
8.535
8.535
8.446
8.471
687
+0.02(+0.29%)
Apr 18, 2016
8.562
8.562
8.446
8.446
4,781
-0.03(-0.39%)
Apr 15, 2016
8.400
8.644
8.400
8.479
10,066
+0.14(+1.68%)
Apr 14, 2016
8.339
8.380
8.306
8.339
16,676
+0.01(+0.10%)
Apr 13, 2016
8.409
8.409
8.328
8.330
6,113
-0.01(-0.10%)
Apr 12, 2016
8.339
8.339
8.306
8.339
23,855
-0.03(-0.39%)
Apr 11, 2016
8.256
8.372
8.256
8.372
788
-0.05(-0.57%)
Apr 08, 2016
8.322
8.420
8.256
8.420
16,962
+0.07(+0.78%)
Apr 07, 2016
8.410
8.410
8.354
8.354
2,543
-0.03(-0.31%)
Apr 06, 2016
8.347
8.421
8.347
8.380
2,504
-0.01(-0.10%)
Apr 05, 2016
8.421
8.421
8.273
8.388
2,865
-0.05(-0.59%)
Apr 04, 2016
9.024
9.024
8.438
8.438
3,929
-0.02(-0.29%)
Apr 01, 2016
8.479
8.479
8.388
8.462
1,655
+0.00(+0.00%)
Mar 31, 2016
8.545
8.628
8.462
8.462
4,631
+0.01(+0.10%)
Mar 30, 2016
8.462
8.483
8.454
8.454
4,487
+0.04(+0.49%)
Mar 29, 2016
8.454
8.561
8.413
8.413
19,741
-0.24(-2.74%)
Mar 24, 2016
8.577
8.650
8.650
8.650
299
+0.16(+1.85%)
Mar 23, 2016
8.519
8.519
8.493
8.493
680
-0.01(-0.12%)
Mar 22, 2016
8.495
8.585
8.464
8.503
8,505
+0.10(+1.17%)
Mar 21, 2016
8.528
8.749
8.395
8.405
8,410
-0.04(-0.46%)
Mar 18, 2016
8.503
8.503
8.444
8.444
302
-0.06(-0.70%)
Mar 17, 2016
8.610
8.610
8.351
8.503
1,691
-0.02(-0.19%)
Mar 16, 2016
8.389
8.520
8.389
8.520
546
-0.02(-0.29%)
Mar 15, 2016
8.544
8.552
8.544
8.544
1,081
-0.00(-0.02%)
Mar 11, 2016
8.675
8.546
8.546
8.546
39
-0.11(-1.30%)
Mar 10, 2016
8.659
8.659
8.659
8.659
280
-0.05(-0.56%)
Mar 09, 2016
8.708
8.708
8.708
8.708
287
-0.10(-1.11%)
Mar 08, 2016
8.757
8.937
8.471
8.806
5,306
-0.05(-0.55%)
Mar 07, 2016
8.724
8.855
8.381
8.855
5,564
-0.06(-0.64%)
Mar 04, 2016
9.558
8.708
8.544
8.912
3,623
+0.20(+2.35%)
Mar 03, 2016
8.789
9.022
8.471
8.708
26,943
-0.18(-2.02%)
Mar 02, 2016
8.552
8.888
8.372
8.888
11,211
+0.48(+5.74%)
Mar 01, 2016
8.789
8.789
8.405
8.405
1,070
+0.02(+0.29%)
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%)
Dec 01, 2015
9.708
9.708
9.513
9.529
1,216
-0.03(-0.34%)
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%)
Sep 01, 2015
8.398
8.549
8.228
8.525
11,514
+0.10(+1.14%)
Aug 31, 2015
8.549
8.549
8.428
8.428
2,034
+0.02(+0.29%)
Aug 28, 2015
8.428
8.464
8.404
8.404
3,270
-0.02(-0.29%)
Aug 27, 2015
8.517
8.517
8.428
8.428
5,606
+0.00(+0.00%)
Aug 26, 2015
8.549
8.549
8.428
8.428
7,094
+0.00(+0.00%)
Aug 25, 2015
8.669
8.669
8.428
8.428
6,724
+0.39(+4.90%)
Aug 24, 2015
8.035
8.035
8.035
8.035
746
-0.39(-4.67%)
Aug 21, 2015
8.428
8.432
8.428
8.428
6,221
+0.00(+0.00%)
Aug 20, 2015
8.428
8.428
8.428
8.428
137
-0.01(-0.10%)
Aug 18, 2015
8.444
8.436
8.436
8.436
622
-0.19(-2.20%)
Aug 14, 2015
8.541
8.626
8.626
8.626
188
+0.08(+0.91%)
Aug 13, 2015
8.549
8.549
8.549
8.549
505
+0.00(+0.00%)
Aug 12, 2015
8.509
8.597
8.509
8.549
2,616
+0.04(+0.47%)
Aug 11, 2015
8.509
8.509
8.509
8.509
443
-0.15(-1.72%)
Aug 10, 2015
8.533
8.757
8.533
8.657
4,043
+0.11(+1.27%)
Aug 07, 2015
8.549
8.549
8.549
8.549
124
+0.04(+0.47%)
Aug 06, 2015
8.629
8.629
8.509
8.509
7,129
-0.11(-1.30%)
Aug 05, 2015
8.669
8.669
8.027
8.621
435,434
+0.15(+1.80%)
Aug 04, 2015
8.501
8.509
8.468
8.468
2,181
-0.04(-0.47%)
Aug 03, 2015
8.509
8.537
8.509
8.509
2,872
-0.03(-0.38%)
Jul 31, 2015
8.645
8.645
8.428
8.541
701
+0.11(+1.33%)
Jul 30, 2015
8.428
8.428
8.428
8.428
203
-0.03(-0.38%)
Jul 28, 2015
8.460
8.460
8.460
8.460
124
-0.09(-1.03%)
Jul 27, 2015
8.549
8.597
8.517
8.549
2,237
-0.11(-1.22%)
Jul 24, 2015
8.613
8.669
8.549
8.654
9,944
-0.01(-0.17%)
Jul 23, 2015
8.645
8.669
8.645
8.669
784
-0.01(-0.14%)
Jul 22, 2015
8.573
8.709
8.557
8.681
29,412
+0.22(+2.61%)
Jul 21, 2015
8.509
8.749
8.460
8.460
11,721
-0.14(-1.63%)
Jul 20, 2015
8.597
8.749
8.597
8.601
2,682
+0.01(+0.14%)
Jul 16, 2015
8.589
8.589
8.589
8.589
134
+0.08(+0.94%)
Jul 15, 2015
8.629
8.743
8.509
8.509
1,990
-0.29(-3.28%)
Jul 13, 2015
8.798
8.798
8.798
8.798
249
+0.26(+3.01%)
Jul 10, 2015
8.541
8.541
8.541
8.541
396
+0.18(+2.11%)
Jul 09, 2015
8.372
8.372
8.348
8.364
2,451
-0.08(-0.95%)
Jul 08, 2015
8.388
8.444
8.388
8.444
2,698
+0.02(+0.19%)
Jul 07, 2015
8.348
8.428
8.348
8.428
622
+0.13(+1.55%)
Jul 06, 2015
8.300
8.300
8.300
8.300
272
-0.15(-1.80%)
Jul 02, 2015
8.517
8.452
8.452
8.452
30,895
-0.06(-0.66%)
Jul 01, 2015
8.509
8.509
8.509
8.509
234
+0.06(+0.66%)
Jun 30, 2015
8.669
8.669
8.452
8.452
3,582
-0.02(-0.28%)
Jun 29, 2015
8.669
8.669
8.476
8.476
1,815
-0.26(-3.03%)
Jun 26, 2015
8.749
8.749
8.709
8.741
1,036
+0.29(+3.42%)
Jun 25, 2015
8.749
8.749
8.452
8.452
1,716
-0.08(-0.94%)
Jun 24, 2015
8.123
8.749
8.123
8.533
3,739
+0.22(+2.61%)
Jun 23, 2015
8.629
8.661
8.300
8.316
13,575
-0.26(-3.04%)
Jun 22, 2015
8.362
8.609
8.362
8.577
3,822
+0.45(+5.49%)
Jun 19, 2015
8.664
8.728
8.130
8.130
40,119
-0.56(-6.42%)
Jun 18, 2015
8.688
8.704
8.656
8.688
32,260
+0.00(+0.00%)
Jun 17, 2015
8.683
8.728
8.680
8.688
8,551
+0.00(+0.00%)
Jun 16, 2015
8.649
8.712
8.649
8.688
14,591
+0.00(+0.00%)
Jun 15, 2015
8.768
8.768
8.585
8.688
26,789
-0.24(-2.68%)
Jun 12, 2015
8.545
9.087
8.433
8.928
4,368
+0.16(+1.82%)
Jun 11, 2015
9.047
9.047
8.768
8.768
2,685
+0.08(+0.92%)
Jun 10, 2015
8.362
8.913
8.354
8.688
4,265
+0.37(+4.41%)
Jun 09, 2015
8.362
8.489
8.290
8.322
9,638
+0.07(+0.87%)
Jun 08, 2015
8.369
8.370
8.130
8.250
17,266
-0.49(-5.65%)
Jun 05, 2015
8.760
8.792
8.744
8.744
1,275
-0.00(-0.00%)
Jun 04, 2015
8.831
8.850
8.744
8.744
2,019
-0.22(-2.40%)
Jun 02, 2015
9.015
8.959
8.959
8.959
4,390
-0.01(-0.09%)
Jun 01, 2015
8.967
8.967
8.967
8.967
677
-0.24(-2.60%)
May 29, 2015
9.206
9.206
9.206
9.206
572
+0.00(+0.00%)
May 28, 2015
8.912
9.206
8.912
9.206
1,348
+0.40(+4.52%)
May 27, 2015
8.848
9.039
8.808
8.808
1,245
+0.00(+0.00%)
May 26, 2015
8.816
8.816
8.808
8.808
501
-0.16(-1.78%)
May 22, 2015
8.967
8.967
8.967
8.967
1,630
+0.20(+2.27%)
May 21, 2015
8.848
8.848
8.768
8.768
910
+0.00(+0.00%)
May 20, 2015
8.768
8.768
8.768
8.768
2,265
-0.12(-1.35%)
May 19, 2015
8.920
8.920
8.888
8.888
2,011
+0.00(+0.00%)
May 18, 2015
8.888
8.928
8.888
8.888
534
-0.04(-0.45%)
May 15, 2015
8.928
8.928
8.928
8.928
125
-0.05(-0.53%)
May 14, 2015
9.262
9.262
8.928
8.975
501
-0.06(-0.62%)
May 13, 2015
9.047
9.063
9.007
9.031
11,506
-0.02(-0.26%)
May 12, 2015
9.127
9.167
9.047
9.055
5,706
-0.22(-2.41%)
May 11, 2015
9.151
9.278
9.151
9.278
1,932
+0.06(+0.60%)
May 08, 2015
9.222
9.222
9.222
9.222
125
+0.02(+0.17%)
May 07, 2015
9.095
9.206
9.095
9.206
253
-0.04(-0.43%)
May 06, 2015
9.039
9.764
9.039
9.246
10,179
+0.20(+2.20%)
May 05, 2015
8.983
9.047
8.983
9.047
3,946
+0.12(+1.34%)
May 04, 2015
8.928
8.928
8.928
8.928
757
+0.04(+0.45%)
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
.