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, 2014
10.14
10.14
10.14
10.14
3
-0.39(-3.70%)
Apr 28, 2014
10.72
10.73
10.52
10.53
4,179
+0.66(+6.72%)
Apr 22, 2014
9.714
9.870
9.870
9.870
2,050
+0.02(+0.16%)
Apr 21, 2014
9.854
9.854
9.503
9.854
7,264
+0.00(+0.00%)
Apr 16, 2014
9.363
9.854
9.854
9.854
32,299
+0.34(+3.52%)
Apr 15, 2014
9.366
9.519
9.113
9.519
18,570
+0.04(+0.45%)
Apr 14, 2014
9.667
10.34
9.363
9.476
40,544
-0.93(-8.96%)
Apr 11, 2014
10.62
10.65
9.519
10.41
4,865
+0.02(+0.15%)
Apr 09, 2014
10.19
10.39
10.39
10.39
1,538
+0.91(+9.63%)
Apr 08, 2014
9.480
9.480
9.480
9.480
497
-1.35(-12.46%)
Apr 04, 2014
10.53
10.83
10.83
10.83
29
+0.13(+1.24%)
Apr 03, 2014
10.65
10.70
10.65
10.70
357
+0.16(+1.56%)
Apr 02, 2014
9.916
11.07
9.916
10.53
2,474
+0.66(+6.63%)
Apr 01, 2014
10.10
10.10
9.877
9.877
515
+0.09(+0.96%)
Mar 31, 2014
10.86
11.00
9.768
9.784
10,454
-0.75(-7.11%)
Mar 28, 2014
10.92
10.92
10.53
10.53
2,540
-0.18(-1.68%)
Mar 27, 2014
10.49
11.71
10.47
10.71
11,645
+0.62(+6.16%)
Mar 26, 2014
10.10
10.11
10.09
10.09
1,834
+0.30(+3.02%)
Mar 25, 2014
9.795
9.795
9.795
9.795
144
+0.18(+1.86%)
Mar 24, 2014
10.42
10.46
9.616
9.616
3,663
-0.84(-8.03%)
Mar 21, 2014
10.46
10.46
10.46
10.46
320
-0.19(-1.83%)
Mar 20, 2014
10.48
10.65
10.30
10.65
8,797
+0.35(+3.40%)
Mar 19, 2014
10.18
10.74
10.14
10.30
6,928
+0.23(+2.32%)
Mar 18, 2014
10.07
10.07
10.07
10.07
412
+0.00(+0.00%)
Mar 17, 2014
9.468
10.18
9.445
10.07
5,721
+0.56(+5.89%)
Mar 14, 2014
9.492
9.507
9.484
9.507
2,222
+0.18(+1.92%)
Mar 13, 2014
9.344
9.344
9.321
9.329
1,159
-0.02(-0.17%)
Mar 12, 2014
9.399
9.399
9.336
9.344
2,302
+0.00(+0.00%)
Mar 11, 2014
9.329
9.515
9.251
9.344
438,527
+0.13(+1.43%)
Mar 10, 2014
9.212
9.212
9.212
9.212
5,696
-0.12(-1.25%)
Mar 07, 2014
9.305
9.328
9.266
9.328
4,888
+0.04(+0.42%)
Mar 05, 2014
9.290
9.290
9.290
9.290
57
+0.00(+0.00%)
Mar 04, 2014
9.212
9.290
9.212
9.290
6,655
+0.08(+0.84%)
Mar 03, 2014
9.266
9.406
9.212
9.212
15,266
-0.04(-0.42%)
Feb 28, 2014
9.290
9.290
9.251
9.251
560
+0.00(+0.00%)
Feb 26, 2014
9.251
9.251
9.251
9.251
771
-0.04(-0.42%)
Feb 24, 2014
9.290
9.290
9.290
9.290
45
-0.04(-0.42%)
Feb 21, 2014
9.328
9.329
9.328
9.329
2,345
-0.07(-0.74%)
Feb 20, 2014
9.399
9.399
9.399
9.399
450
+0.01(+0.12%)
Feb 19, 2014
9.406
9.484
9.367
9.387
22,498
+0.04(+0.46%)
Feb 18, 2014
9.056
9.484
9.056
9.344
24,711
+0.33(+3.71%)
Feb 14, 2014
8.862
9.010
9.010
9.010
1,543
-0.12(-1.36%)
Feb 13, 2014
8.644
9.243
8.644
9.134
40,051
+0.58(+6.82%)
Feb 11, 2014
8.551
8.551
8.551
8.551
1
+0.12(+1.38%)
Feb 10, 2014
8.357
8.435
8.271
8.435
2,703
+0.22(+2.65%)
Feb 05, 2014
8.380
8.217
8.217
8.217
109
-0.22(-2.58%)
Feb 04, 2014
8.434
8.434
8.434
8.434
1,408
+0.00(+0.00%)
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
.