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 (%)
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%)
May 01, 2015
8.832
8.896
8.832
8.888
642
+0.08(+0.90%)
Apr 30, 2015
9.047
9.047
8.792
8.808
1,674
+0.04(+0.45%)
Apr 29, 2015
8.848
9.039
8.768
8.768
31,795
-0.08(-0.90%)
Apr 28, 2015
8.848
8.848
8.848
8.848
2,697
+0.04(+0.45%)
Apr 27, 2015
8.784
8.840
8.768
8.808
7,165
-0.18(-2.04%)
Apr 24, 2015
8.768
8.991
8.768
8.991
9,065
+0.18(+2.08%)
Apr 23, 2015
8.808
8.808
8.808
8.808
789
-0.05(-0.54%)
Apr 22, 2015
8.824
8.872
8.816
8.856
3,828
+0.06(+0.63%)
Apr 21, 2015
8.800
8.800
8.800
8.800
125
-0.23(-2.56%)
Apr 20, 2015
9.047
9.047
8.888
9.031
2,346
+0.06(+0.62%)
Apr 17, 2015
8.943
9.079
8.943
8.975
5,664
-0.12(-1.31%)
Apr 16, 2015
9.505
9.505
8.967
9.095
12,083
+0.31(+3.54%)
Apr 15, 2015
8.768
8.967
8.768
8.784
4,309
+0.02(+0.18%)
Apr 14, 2015
8.768
8.768
8.768
8.768
407
-0.02(-0.27%)
Apr 13, 2015
8.768
8.792
8.768
8.792
629
-0.10(-1.16%)
Apr 10, 2015
8.824
8.967
8.824
8.896
11,481
+0.02(+0.18%)
Apr 09, 2015
8.951
8.951
8.880
8.880
2,132
-0.16(-1.76%)
Apr 08, 2015
9.380
9.380
9.007
9.039
636
+0.02(+0.18%)
Apr 07, 2015
9.230
9.234
9.023
9.023
10,750
+0.06(+0.62%)
Apr 06, 2015
9.103
9.135
8.967
8.967
21,826
-0.10(-1.06%)
Apr 02, 2015
9.063
9.063
9.063
9.063
125
-0.02(-0.26%)
Apr 01, 2015
8.967
9.087
8.967
9.087
1,506
+0.07(+0.75%)
Mar 31, 2015
9.423
9.423
8.948
9.019
2,149
+0.11(+1.24%)
Mar 30, 2015
9.106
9.304
8.908
8.908
3,111
+0.00(+0.00%)
Mar 27, 2015
8.908
8.976
8.908
8.908
6,097
+0.00(+0.00%)
Mar 26, 2015
8.734
8.916
8.710
8.908
4,680
+0.23(+2.65%)
Mar 25, 2015
8.821
8.821
8.592
8.679
8,146
-0.15(-1.70%)
Mar 24, 2015
8.940
8.948
8.829
8.829
4,387
-0.22(-2.45%)
Mar 23, 2015
9.605
9.605
9.027
9.051
1,732
-0.75(-7.67%)
Mar 20, 2015
8.837
9.898
8.829
9.803
29,647
+0.86(+9.65%)
Mar 19, 2015
8.837
9.146
8.790
8.940
11,806
+0.35(+4.06%)
Mar 18, 2015
8.774
9.067
8.552
8.592
24,476
-0.16(-1.81%)
Mar 17, 2015
8.915
9.027
8.750
8.750
10,735
-0.29(-3.16%)
Mar 16, 2015
8.916
9.075
8.908
9.035
4,392
+0.12(+1.33%)
Mar 13, 2015
8.987
9.185
8.908
8.916
7,476
-0.11(-1.23%)
Mar 12, 2015
9.083
9.094
8.948
9.027
3,548
-0.08(-0.87%)
Mar 11, 2015
9.007
9.106
8.948
9.106
5,387
+0.11(+1.23%)
Mar 10, 2015
8.987
9.003
8.916
8.995
1,717
+0.01(+0.09%)
Mar 09, 2015
9.086
9.086
8.987
8.987
3,457
-0.14(-1.56%)
Mar 06, 2015
9.106
9.130
8.908
9.130
3,082
+0.18(+2.04%)
Mar 05, 2015
8.947
8.948
8.947
8.948
313
+0.00(+0.00%)
Mar 04, 2015
8.940
8.948
8.940
8.948
1,262
+0.15(+1.71%)
Mar 03, 2015
9.265
9.265
8.750
8.797
4,864
-0.39(-4.22%)
Mar 02, 2015
9.185
9.185
9.185
9.185
161
+0.00(+0.00%)
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%)
Dec 02, 2014
8.812
8.773
8.773
8.773
80
-0.51(-5.51%)
Nov 28, 2014
9.048
9.284
9.284
9.284
135
+0.43(+4.89%)
Nov 26, 2014
8.851
8.851
8.851
8.851
635
+0.02(+0.27%)
Nov 25, 2014
8.513
8.828
8.513
8.828
8,586
+0.36(+4.28%)
Nov 24, 2014
8.458
8.466
8.458
8.466
889
-0.01(-0.09%)
Nov 20, 2014
8.474
8.474
8.474
8.474
85
-0.35(-3.97%)
Nov 19, 2014
8.655
8.851
8.655
8.824
2,541
+0.17(+1.95%)
Nov 18, 2014
8.655
8.655
8.655
8.655
254
+0.20(+2.33%)
Nov 14, 2014
8.458
8.458
8.458
8.458
635
+0.00(+0.00%)
Nov 13, 2014
8.497
8.497
8.458
8.458
1,395
+0.00(+0.00%)
Nov 10, 2014
8.497
8.458
8.458
8.458
3,558
-0.02(-0.28%)
Nov 07, 2014
8.183
8.537
7.828
8.482
8,256
+0.04(+0.47%)
Nov 06, 2014
8.442
8.442
8.442
8.442
191
+0.26(+3.17%)
Nov 05, 2014
8.183
8.183
8.183
8.183
381
+0.00(+0.00%)
Nov 04, 2014
7.915
8.230
7.915
8.183
3,030
+0.01(+0.14%)
Nov 03, 2014
8.183
8.395
8.171
8.171
1,658
-0.28(-3.31%)
Oct 31, 2014
8.448
8.450
8.448
8.450
1,021
-0.01(-0.09%)
Oct 28, 2014
8.458
8.458
8.458
8.458
127
-0.04(-0.46%)
Oct 27, 2014
7.962
8.655
7.962
8.497
2,605
-0.10(-1.19%)
Oct 20, 2014
8.545
8.600
8.600
8.600
1,016
+0.07(+0.83%)
Oct 17, 2014
8.529
8.529
8.529
8.529
127
+0.00(+0.00%)
Oct 15, 2014
8.529
8.529
8.529
8.529
127
+0.27(+3.23%)
Oct 14, 2014
8.049
8.419
8.655
8.262
747
-0.39(-4.54%)
Oct 07, 2014
8.545
8.655
8.655
8.655
508
-0.23(-2.57%)
Oct 06, 2014
8.694
8.883
8.010
8.883
5,143
+0.23(+2.64%)
Oct 03, 2014
8.655
8.655
8.655
8.655
132
-0.39(-4.35%)
Oct 02, 2014
8.757
9.048
8.733
9.048
4,556
+0.17(+1.95%)
Oct 01, 2014
8.772
8.930
8.772
8.875
1,784
-0.02(-0.18%)
Sep 30, 2014
8.891
8.891
8.891
8.891
455
+0.00(+0.00%)
Sep 26, 2014
8.820
8.890
8.890
8.890
4,067
+0.12(+1.34%)
Sep 25, 2014
9.048
9.048
8.741
8.773
976
-0.28(-3.04%)
Sep 24, 2014
8.537
9.048
8.537
9.048
4,219
+0.16(+1.77%)
Sep 23, 2014
8.450
9.095
8.450
8.891
4,547
-0.25(-2.75%)
Sep 22, 2014
9.284
9.284
8.859
9.143
1,391
+0.52(+6.02%)
Sep 19, 2014
8.490
9.281
8.490
8.623
15,917
-0.36(-4.01%)
Sep 18, 2014
8.984
9.281
8.052
8.984
12,730
+0.03(+0.35%)
Sep 17, 2014
9.164
9.164
8.843
8.952
2,794
-0.02(-0.17%)
Sep 16, 2014
9.399
9.399
8.631
8.968
4,997
-0.35(-3.78%)
Sep 15, 2014
9.399
9.399
9.320
9.320
4,993
-0.08(-0.83%)
Sep 12, 2014
9.375
9.399
9.375
9.399
3,352
+0.00(+0.00%)
Sep 11, 2014
8.850
9.399
8.850
9.399
4,570
+0.07(+0.76%)
Sep 10, 2014
8.835
8.835
8.835
9.328
4,856
+0.19(+2.06%)
Sep 09, 2014
9.101
9.391
8.819
9.140
4,024
-0.23(-2.51%)
Sep 08, 2014
9.109
9.399
9.078
9.375
13,873
+0.49(+5.46%)
Sep 05, 2014
8.890
8.890
8.890
8.890
832
+0.00(+0.00%)
Sep 04, 2014
8.850
9.164
8.850
8.890
8,171
+0.16(+1.79%)
Sep 03, 2014
8.733
8.733
8.733
8.733
2,199
-0.14(-1.54%)
Aug 29, 2014
9.117
8.870
8.870
8.870
1,149
-0.25(-2.71%)
Aug 28, 2014
9.109
9.117
9.109
9.117
675
-0.01(-0.09%)
Aug 27, 2014
9.133
9.148
8.944
9.125
9,971
+0.13(+1.39%)
Aug 26, 2014
8.913
9.148
8.913
8.999
9,344
+0.38(+4.45%)
Aug 25, 2014
8.616
8.616
8.616
8.616
412
-0.63(-6.78%)
Aug 22, 2014
9.320
9.226
9.203
9.242
13,841
+0.02(+0.17%)
Aug 21, 2014
9.203
9.242
8.999
9.226
4,584
+0.23(+2.52%)
Aug 19, 2014
8.835
8.999
8.999
8.999
6
-0.09(-0.95%)
Aug 14, 2014
9.203
9.085
9.085
9.085
3,319
-0.12(-1.28%)
Aug 12, 2014
9.203
9.203
9.203
9.203
33,451
-0.16(-1.67%)
Aug 04, 2014
9.360
9.360
9.360
9.360
1,915
+0.04(+0.42%)
Aug 01, 2014
9.320
9.320
9.320
9.320
317
+0.00(+0.00%)
Jul 31, 2014
9.360
9.360
9.320
9.320
1,717
-0.04(-0.42%)
Jul 30, 2014
9.360
9.360
9.360
9.360
6,498
-0.16(-1.64%)
Jul 29, 2014
9.516
9.516
9.515
9.515
638
-0.00(-0.01%)
Jul 28, 2014
9.516
9.555
9.438
9.516
9,458
-0.27(-2.80%)
Jul 24, 2014
9.790
9.790
9.790
9.790
127
+0.00(+0.00%)
Jul 22, 2014
9.767
9.790
9.790
9.790
8
-0.08(-0.79%)
Jul 21, 2014
9.978
9.981
9.861
9.868
1,693
+0.08(+0.79%)
Jul 18, 2014
9.790
9.790
9.790
9.790
23,690
-0.56(-5.38%)
Jul 17, 2014
10.57
10.57
10.35
10.35
611
+0.10(+0.95%)
Jul 15, 2014
10.21
10.25
10.25
10.25
79
-0.28(-2.70%)
Jul 10, 2014
10.53
10.53
10.53
10.53
12
+0.86(+8.86%)
Jul 09, 2014
10.73
10.73
9.602
9.677
2,174
+0.24(+2.53%)
Jul 07, 2014
9.438
9.438
9.438
9.438
127
-0.94(-9.06%)
Jul 03, 2014
10.38
10.38
10.38
10.38
510
+0.24(+2.32%)
Jul 01, 2014
10.22
10.14
10.14
10.14
48
+0.08(+0.77%)
Jun 30, 2014
10.14
10.44
9.498
10.06
1,447
+0.58(+6.09%)
Jun 27, 2014
9.487
9.487
9.487
9.487
1,746
-0.21(-2.20%)
Jun 26, 2014
9.701
9.701
9.701
9.701
651
-0.48(-4.72%)
Jun 25, 2014
10.51
10.51
10.18
10.18
1,827
-0.37(-3.55%)
Jun 20, 2014
9.753
10.56
10.56
10.56
94
+0.59(+5.87%)
Jun 17, 2014
9.487
9.971
9.971
9.971
1,538
+0.44(+4.58%)
Jun 16, 2014
8.980
9.706
8.855
9.534
3,056
-0.30(-3.02%)
Jun 10, 2014
9.831
9.831
9.831
9.831
3
+0.34(+3.53%)
Jun 06, 2014
9.495
9.495
9.495
9.495
512
+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
.