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 30, 2021
21.24
21.55
21.20
21.55
89,232
+0.26(+1.21%)
Apr 29, 2021
21.28
21.64
21.27
21.29
113,217
+0.09(+0.42%)
Apr 28, 2021
21.35
21.46
21.08
21.20
123,913
-0.20(-0.93%)
Apr 27, 2021
21.50
21.55
21.21
21.40
151,341
-0.05(-0.23%)
Apr 26, 2021
21.49
21.79
21.23
21.45
222,487
+0.12(+0.56%)
Apr 23, 2021
20.96
21.55
20.96
21.33
260,143
+0.33(+1.56%)
Apr 22, 2021
21.13
21.15
20.83
21.00
76,577
-0.04(-0.19%)
Apr 21, 2021
20.76
21.15
20.70
21.04
270,777
+0.34(+1.63%)
Apr 20, 2021
20.73
21.10
20.65
20.70
120,578
-0.10(-0.48%)
Apr 19, 2021
20.95
21.09
20.70
20.80
112,844
-0.19(-0.90%)
Apr 16, 2021
21.23
21.24
20.77
20.99
163,458
-0.09(-0.42%)
Apr 15, 2021
20.95
21.38
20.84
21.08
303,667
-0.12(-0.56%)
Apr 14, 2021
20.62
21.35
20.37
21.20
764,696
+0.19(+0.90%)
Apr 13, 2021
19.74
21.79
18.80
21.01
15,327,715
+7.93(+60.67%)
Apr 12, 2021
13.48
13.56
13.01
13.08
251,672
-0.39(-2.88%)
Apr 09, 2021
13.74
13.74
13.37
13.46
33,985
-0.17(-1.23%)
Apr 08, 2021
13.55
13.68
13.45
13.63
16,742
+0.24(+1.76%)
Apr 07, 2021
13.70
13.79
13.32
13.40
76,643
-0.28(-2.01%)
Apr 06, 2021
13.72
13.90
13.56
13.67
28,319
-0.04(-0.29%)
Apr 05, 2021
14.06
14.14
13.52
13.71
19,988
-0.23(-1.62%)
Apr 01, 2021
13.97
14.02
13.83
13.94
6,512
+0.16(+1.14%)
Mar 31, 2021
14.34
14.53
13.71
13.78
38,965
-0.59(-4.10%)
Mar 30, 2021
13.48
14.50
13.48
14.37
36,931
+0.86(+6.33%)
Mar 29, 2021
14.20
14.20
13.51
13.51
21,209
-0.61(-4.31%)
Mar 26, 2021
13.65
14.18
13.64
14.12
7,122
+0.47(+3.46%)
Mar 25, 2021
13.76
14.44
13.37
13.65
27,171
+0.14(+1.02%)
Mar 24, 2021
13.79
14.51
13.51
13.51
11,908
-0.25(-1.79%)
Mar 23, 2021
13.85
13.94
13.51
13.76
22,715
-0.01(-0.07%)
Mar 22, 2021
14.82
14.82
13.76
13.77
21,607
-1.24(-8.25%)
Mar 19, 2021
13.76
15.31
13.68
15.01
105,823
+1.12(+8.07%)
Mar 18, 2021
13.76
14.38
13.69
13.89
25,430
+0.17(+1.22%)
Mar 17, 2021
13.40
13.99
13.40
13.72
14,213
+0.05(+0.36%)
Mar 16, 2021
13.92
14.03
13.14
13.67
34,045
-0.28(-1.97%)
Mar 15, 2021
14.01
14.04
13.79
13.95
32,734
-0.44(-3.07%)
Mar 12, 2021
14.33
14.59
14.29
14.39
35,511
-0.02(-0.14%)
Mar 11, 2021
14.47
14.58
13.99
14.41
16,166
-0.11(-0.74%)
Mar 10, 2021
14.33
14.52
14.32
14.52
21,251
+0.19(+1.30%)
Mar 09, 2021
14.44
14.47
13.93
14.33
34,423
-0.14(-0.95%)
Mar 08, 2021
14.33
14.59
14.05
14.47
27,912
+0.13(+0.89%)
Mar 05, 2021
13.96
14.74
13.96
14.34
20,045
+0.54(+3.92%)
Mar 04, 2021
13.47
13.97
13.30
13.80
26,982
+0.71(+5.41%)
Mar 03, 2021
13.27
13.53
13.04
13.09
15,809
+0.33(+2.62%)
Mar 02, 2021
13.02
13.13
12.72
12.76
12,001
-0.11(-0.84%)
Mar 01, 2021
12.78
13.22
12.68
12.86
11,284
+0.19(+1.47%)
Feb 26, 2021
12.77
13.05
12.63
12.68
12,820
-0.40(-3.08%)
Feb 25, 2021
13.46
13.46
12.97
13.08
14,073
-0.48(-3.55%)
Feb 24, 2021
13.22
13.67
13.14
13.56
11,270
+0.49(+3.76%)
Feb 23, 2021
13.06
13.19
12.83
13.07
12,498
+0.36(+2.86%)
Feb 22, 2021
12.27
12.83
12.26
12.71
14,861
+0.32(+2.62%)
Feb 19, 2021
12.26
12.62
12.24
12.38
30,424
+0.15(+1.20%)
Feb 18, 2021
12.51
12.58
12.24
12.24
8,817
-0.28(-2.20%)
Feb 17, 2021
11.97
12.56
11.96
12.51
13,333
-0.02(-0.16%)
Feb 16, 2021
12.84
12.84
12.48
12.53
17,620
-0.15(-1.16%)
Feb 12, 2021
13.00
13.18
12.59
12.68
9,259
-0.30(-2.35%)
Feb 11, 2021
12.82
13.25
12.64
12.98
23,049
+0.36(+2.88%)
Feb 10, 2021
12.82
13.06
12.48
12.62
13,009
-0.27(-2.06%)
Feb 09, 2021
13.00
13.03
12.64
12.88
6,616
-0.23(-1.72%)
Feb 08, 2021
12.84
13.18
12.84
13.11
11,329
+0.26(+1.99%)
Feb 05, 2021
12.93
13.07
12.48
12.85
30,322
-0.06(-0.46%)
Feb 04, 2021
12.87
13.25
12.68
12.91
14,167
-0.03(-0.23%)
Feb 03, 2021
13.07
13.11
12.72
12.94
14,021
-0.29(-2.15%)
Feb 02, 2021
12.65
13.44
12.65
13.23
19,041
+0.66(+5.24%)
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
.