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 28, 2011
4.241
3.839
3.839
3.839
4,349
-0.33(-8.00%)
Apr 26, 2011
4.173
4.173
4.173
4.173
0
-0.04(-0.90%)
Apr 20, 2011
4.173
4.211
4.211
4.211
1,845
-0.04(-0.89%)
Apr 19, 2011
4.287
4.287
4.249
4.249
2,671
-0.04(-0.88%)
Apr 15, 2011
4.287
4.287
4.287
4.287
0
+0.03(+0.71%)
Apr 12, 2011
4.257
4.257
4.257
4.257
0
-0.17(-3.94%)
Apr 11, 2011
4.666
4.666
4.431
4.431
5,482
-0.27(-5.81%)
Apr 07, 2011
4.704
4.704
4.704
4.704
0
+0.07(+1.47%)
Apr 06, 2011
4.651
4.651
4.636
4.636
263
-0.01(-0.16%)
Apr 05, 2011
4.697
4.697
4.644
4.644
263
+0.02(+0.33%)
Apr 04, 2011
4.628
4.628
4.628
4.628
131
+0.06(+1.33%)
Mar 31, 2011
4.568
4.568
4.568
4.568
0
+0.02(+0.33%)
Mar 29, 2011
4.553
4.553
4.553
4.553
0
+0.07(+1.52%)
Mar 28, 2011
4.485
4.485
4.484
4.484
1,093
-0.08(-1.66%)
Mar 24, 2011
4.560
4.560
4.560
4.560
0
-0.04(-0.83%)
Mar 23, 2011
4.651
4.651
4.553
4.598
3,742
-0.07(-1.48%)
Mar 22, 2011
4.553
4.932
4.553
4.667
6,220
+0.11(+2.52%)
Mar 21, 2011
4.553
4.553
4.522
4.553
11,570
+0.15(+3.45%)
Mar 18, 2011
4.401
4.401
4.401
4.401
131
+0.00(+0.00%)
Mar 16, 2011
4.401
4.401
4.401
4.401
0
+0.00(+0.00%)
Mar 15, 2011
4.272
4.401
4.249
4.401
2,272
-0.15(-3.32%)
Mar 10, 2011
4.552
4.552
4.552
4.552
0
+0.15(+3.43%)
Mar 07, 2011
4.401
4.401
4.401
4.401
0
+0.00(+0.00%)
Mar 04, 2011
4.378
4.401
4.363
4.401
2,497
+0.00(+0.00%)
Mar 02, 2011
4.401
4.401
4.401
4.401
0
-0.15(-3.33%)
Mar 01, 2011
4.553
4.553
4.553
4.553
158
+0.08(+1.69%)
Feb 28, 2011
4.477
4.477
4.477
4.477
672
+0.01(+0.17%)
Feb 23, 2011
4.469
4.469
4.469
4.469
790
-0.08(-1.83%)
Feb 22, 2011
4.515
4.553
4.515
4.553
3,558
+0.19(+4.35%)
Feb 18, 2011
4.363
4.363
4.363
4.363
134
+0.18(+4.36%)
Feb 17, 2011
4.181
4.181
4.181
4.181
131
+0.07(+1.66%)
Feb 16, 2011
4.112
4.112
4.112
4.112
395
+0.08(+2.07%)
Feb 15, 2011
4.029
4.029
4.029
4.029
263
-0.14(-3.45%)
Feb 14, 2011
4.173
4.173
4.173
4.173
131
-0.32(-7.09%)
Feb 11, 2011
4.173
4.492
4.173
4.492
3,213
-0.02(-0.50%)
Feb 10, 2011
4.515
4.515
4.515
4.515
330
+0.15(+3.48%)
Feb 09, 2011
4.363
4.363
4.363
4.363
461
+0.41(+10.24%)
Feb 08, 2011
3.958
3.958
3.958
3.958
224
-0.56(-12.33%)
Feb 04, 2011
4.515
4.515
4.515
4.515
1,581
-0.04(-0.83%)
Feb 03, 2011
4.553
4.553
4.553
4.553
503
+0.00(+0.00%)
Jan 27, 2011
4.553
4.553
4.553
4.553
527
+0.08(+1.87%)
Jan 26, 2011
4.469
4.469
4.469
4.469
131
+0.06(+1.38%)
Jan 24, 2011
4.553
4.408
4.408
4.408
395
-0.14(-3.17%)
Jan 20, 2011
4.401
4.553
4.553
4.553
263
+0.23(+5.26%)
Jan 19, 2011
4.021
4.325
4.021
4.325
395
+0.27(+6.54%)
Jan 18, 2011
3.718
4.172
3.718
4.059
5,271
+0.27(+7.00%)
Jan 14, 2011
3.718
3.794
3.718
3.794
7,881
+0.02(+0.40%)
Jan 12, 2011
3.794
3.779
3.779
3.779
3,558
-0.02(-0.40%)
Jan 07, 2011
3.794
3.794
3.794
3.794
1,713
+0.04(+1.01%)
Jan 06, 2011
3.786
3.794
3.756
3.756
1,449
-0.04(-1.00%)
Jan 05, 2011
3.414
3.794
3.414
3.794
2,108
+0.24(+6.84%)
Jan 04, 2011
3.543
3.551
3.543
3.551
494
+0.08(+2.18%)
Jan 03, 2011
3.505
3.505
3.475
3.475
2,446
+0.00(+0.00%)
Dec 31, 2010
3.361
3.475
3.361
3.475
1,075
+0.29(+9.05%)
Dec 30, 2010
3.164
3.187
3.156
3.187
1,713
+0.11(+3.45%)
Dec 29, 2010
3.103
3.103
3.081
3.081
1,528
-0.09(-2.87%)
Dec 23, 2010
3.172
3.172
3.172
3.172
263
+0.11(+3.72%)
Dec 21, 2010
3.058
3.058
3.058
3.058
2,767
+0.01(+0.25%)
Dec 20, 2010
3.073
3.073
2.997
3.050
6,095
-0.02(-0.74%)
Dec 17, 2010
3.111
3.111
3.020
3.073
7,064
-0.04(-1.24%)
Dec 16, 2010
3.112
3.112
3.112
3.112
263
+0.04(+1.26%)
Dec 15, 2010
3.369
3.369
3.035
3.073
9,056
-0.34(-10.00%)
Dec 14, 2010
3.483
3.490
3.399
3.414
5,649
+0.06(+1.81%)
Dec 13, 2010
3.407
3.414
3.354
3.354
1,449
-0.10(-2.84%)
Dec 09, 2010
3.452
3.452
3.452
3.452
3,163
-0.08(-2.17%)
Dec 08, 2010
3.505
3.528
3.490
3.528
3,466
-0.08(-2.11%)
Dec 06, 2010
3.505
3.604
3.604
3.604
10,016
+0.10(+2.81%)
Dec 03, 2010
3.513
3.513
3.505
3.505
1,449
+0.00(+0.00%)
Dec 02, 2010
3.612
3.612
3.490
3.505
5,008
-0.15(-4.15%)
Dec 01, 2010
3.703
3.703
3.657
3.657
2,813
-0.05(-1.23%)
Nov 24, 2010
3.703
3.703
3.703
3.703
0
+0.00(+0.00%)
Nov 22, 2010
3.703
3.703
3.703
3.703
0
-0.00(-0.00%)
Nov 19, 2010
3.703
3.703
3.703
3.703
527
+0.00(+0.00%)
Nov 18, 2010
3.703
3.703
3.703
3.703
263
-0.09(-2.40%)
Nov 17, 2010
3.794
3.794
3.794
3.794
5,407
+0.00(+0.00%)
Nov 15, 2010
3.794
3.794
3.794
3.794
0
+0.09(+2.46%)
Nov 11, 2010
3.703
3.703
3.703
3.703
0
-0.02(-0.61%)
Nov 09, 2010
3.794
3.726
3.726
3.726
658
+0.08(+2.29%)
Oct 28, 2010
3.984
3.642
3.642
3.642
658
+0.04(+1.05%)
Oct 26, 2010
3.779
3.604
3.604
3.604
1,713
-0.23(-5.94%)
Oct 22, 2010
3.832
3.832
3.832
3.832
658
+0.00(+0.00%)
Oct 21, 2010
3.908
3.908
3.832
3.832
715
-0.08(-1.94%)
Oct 20, 2010
3.908
3.908
3.908
3.908
196
+0.00(+0.00%)
Oct 15, 2010
3.908
3.908
3.908
3.908
263
+0.00(+0.00%)
Oct 14, 2010
3.908
3.908
3.908
3.908
459
+0.00(+0.00%)
Oct 13, 2010
3.908
3.908
3.908
3.908
3,294
+0.08(+1.98%)
Oct 08, 2010
3.832
3.832
3.832
3.832
4,217
-0.10(-2.51%)
Oct 07, 2010
3.999
3.999
3.915
3.930
658
-0.08(-1.89%)
Oct 06, 2010
4.006
4.006
4.006
4.006
131
+0.17(+4.55%)
Oct 05, 2010
3.832
3.832
3.832
3.832
477
-0.10(-2.51%)
Oct 01, 2010
3.930
3.930
3.930
3.930
263
+0.06(+1.57%)
Sep 30, 2010
3.870
3.870
3.870
3.870
181
+0.02(+0.43%)
Sep 28, 2010
3.908
3.853
3.853
3.853
2,504
+0.04(+1.16%)
Sep 23, 2010
3.809
3.809
3.809
3.809
1,054
+0.00(+0.00%)
Sep 22, 2010
3.855
3.855
3.809
3.809
2,128
+0.00(+0.00%)
Sep 17, 2010
4.006
3.809
3.809
3.809
5,535
-0.14(-3.46%)
Sep 15, 2010
3.885
3.946
3.885
3.946
2,195
+0.15(+4.00%)
Sep 13, 2010
3.908
3.794
3.794
3.794
2,240
-0.26(-6.37%)
Sep 10, 2010
4.044
4.052
4.044
4.052
496
+0.14(+3.69%)
Sep 09, 2010
3.908
3.908
3.908
3.908
317
+0.00(+0.00%)
Aug 31, 2010
3.908
3.908
3.908
3.908
4,349
+0.00(+0.00%)
Aug 27, 2010
3.908
3.908
3.908
3.908
263
+0.00(+0.00%)
Aug 20, 2010
3.915
3.908
3.908
3.908
658
+0.00(+0.12%)
Aug 19, 2010
3.903
3.903
3.903
3.903
131
+0.03(+0.83%)
Aug 16, 2010
3.870
3.871
3.871
3.871
395
+0.02(+0.62%)
Aug 12, 2010
3.794
3.847
3.847
3.847
3,163
+0.11(+2.84%)
Aug 11, 2010
3.604
3.741
3.597
3.741
5,872
+0.14(+3.79%)
Aug 10, 2010
4.082
4.097
3.604
3.604
4,612
-0.34(-8.65%)
Aug 09, 2010
3.946
3.946
3.946
3.946
296
-0.05(-1.33%)
Aug 06, 2010
4.021
4.021
3.999
3.999
790
-0.17(-4.18%)
Aug 04, 2010
4.173
4.173
4.173
4.173
527
+0.16(+3.97%)
Aug 03, 2010
4.704
4.704
4.014
4.014
6,424
-0.77(-16.03%)
Aug 02, 2010
5.076
5.076
4.173
4.780
1,990
+0.83(+21.15%)
Jul 30, 2010
3.923
4.735
3.923
3.946
1,466
+0.07(+1.76%)
Jul 29, 2010
3.824
3.908
3.604
3.877
3,658
-0.26(-6.24%)
Jul 28, 2010
4.211
4.211
4.135
4.135
527
-0.08(-1.80%)
Jul 27, 2010
5.122
5.122
4.181
4.211
8,847
-0.19(-4.31%)
Jul 26, 2010
4.006
4.408
4.006
4.401
922
-0.72(-14.07%)
Jul 22, 2010
5.198
5.122
5.122
5.122
1,976
+0.93(+22.28%)
Jul 20, 2010
5.273
4.188
4.188
4.188
395
+0.02(+0.36%)
Jul 19, 2010
3.839
4.173
3.839
4.173
790
-0.46(-9.84%)
Jul 15, 2010
4.666
4.628
4.628
4.628
263
-0.13(-2.71%)
Jul 14, 2010
4.871
4.871
4.757
4.757
4,217
-0.11(-2.34%)
Jul 12, 2010
4.871
4.871
4.871
4.871
0
-0.02(-0.47%)
Jul 09, 2010
4.894
4.932
4.894
4.894
8,302
+0.00(+0.00%)
Jul 08, 2010
4.894
4.894
4.894
4.894
1,449
-0.23(-4.44%)
Jul 07, 2010
5.122
5.122
5.122
5.122
2,709
+0.30(+6.30%)
Jul 06, 2010
4.818
4.818
4.818
4.818
395
-0.19(-3.79%)
Jul 02, 2010
4.932
5.008
4.932
5.008
4,217
+0.08(+1.54%)
Jul 01, 2010
4.932
4.932
4.932
4.932
2,253
+0.00(+0.00%)
Jun 30, 2010
5.304
5.304
4.932
4.932
658
-0.19(-3.70%)
Jun 17, 2010
5.122
5.122
5.122
5.122
131
+0.21(+4.33%)
Jun 15, 2010
5.311
4.909
4.909
4.909
922
-0.13(-2.56%)
Jun 14, 2010
4.993
5.091
4.962
5.038
1,726
+0.11(+2.15%)
Jun 11, 2010
4.932
4.932
4.932
4.932
541
-0.19(-3.70%)
Jun 10, 2010
4.932
5.122
4.932
5.122
2,438
+0.42(+8.87%)
Jun 08, 2010
4.704
4.704
4.704
4.704
0
-0.15(-3.12%)
Jun 07, 2010
5.084
5.084
4.856
4.856
10,688
-0.08(-1.54%)
Jun 04, 2010
4.932
4.993
4.932
4.932
5,506
-0.04(-0.76%)
Jun 03, 2010
4.970
4.970
4.970
4.970
1,317
+0.01(+0.15%)
Jun 02, 2010
4.856
4.962
4.856
4.962
7,248
+0.11(+2.19%)
Jun 01, 2010
4.856
4.856
4.856
4.856
131
+0.00(+0.00%)
May 28, 2010
4.970
4.970
4.856
4.856
409
+0.30(+6.67%)
May 27, 2010
4.226
5.146
4.226
4.553
3,106
+0.30(+6.95%)
May 25, 2010
4.325
4.257
4.257
4.257
658
+0.38(+9.78%)
May 24, 2010
4.325
4.325
3.870
3.877
1,186
+0.08(+2.20%)
May 19, 2010
3.794
3.794
3.794
3.794
0
-0.17(-4.21%)
May 18, 2010
3.923
3.961
3.923
3.961
358
-0.21(-5.09%)
May 17, 2010
4.932
4.932
3.908
4.173
20,737
-0.20(-4.68%)
May 13, 2010
4.378
4.378
4.378
4.378
0
-0.35(-7.38%)
May 12, 2010
4.727
4.727
4.727
4.727
395
+0.01(+0.16%)
May 11, 2010
4.720
4.720
4.720
4.720
421
-0.02(-0.32%)
May 10, 2010
4.727
4.735
4.727
4.735
263
-0.08(-1.58%)
May 07, 2010
4.811
4.811
4.811
4.811
4,480
-0.16(-3.21%)
May 06, 2010
4.970
4.970
4.970
4.970
196
+0.00(+0.00%)
May 05, 2010
4.401
4.970
4.173
4.970
13,864
+0.11(+2.34%)
May 04, 2010
4.765
4.856
4.704
4.856
6,102
+0.28(+6.14%)
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
.