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 31, 2019
14.38
14.56
14.22
14.33
21,105
-0.23(-1.56%)
May 30, 2019
14.45
14.56
14.37
14.56
12,908
+0.11(+0.76%)
May 29, 2019
14.54
14.56
13.87
14.45
7,476
-0.15(-1.06%)
May 28, 2019
13.90
14.61
13.90
14.60
13,738
+0.85(+6.15%)
May 24, 2019
14.01
14.21
13.26
13.75
26,272
-0.23(-1.63%)
May 23, 2019
14.71
14.71
13.92
13.98
21,685
-0.79(-5.36%)
May 22, 2019
14.44
14.77
14.42
14.77
23,064
+0.14(+0.93%)
May 21, 2019
14.15
14.68
14.15
14.64
10,966
-0.01(-0.06%)
May 20, 2019
14.86
14.86
14.54
14.65
14,099
+0.16(+1.13%)
May 17, 2019
14.41
14.65
14.41
14.48
11,212
+0.02(+0.13%)
May 16, 2019
14.41
14.46
14.41
14.46
13,154
+0.00(+0.00%)
May 15, 2019
14.49
14.49
14.25
14.46
8,943
+0.05(+0.31%)
May 14, 2019
14.26
14.42
14.26
14.42
13,332
+0.09(+0.64%)
May 13, 2019
14.45
14.49
14.30
14.33
9,814
-0.12(-0.82%)
May 10, 2019
14.11
14.45
14.11
14.45
10,992
+0.21(+1.47%)
May 09, 2019
14.15
14.33
14.15
14.24
10,760
-0.02(-0.13%)
May 08, 2019
14.15
14.33
14.15
14.26
21,307
+0.08(+0.58%)
May 07, 2019
14.32
14.32
14.17
14.17
8,171
-0.08(-0.57%)
May 06, 2019
14.32
14.33
14.19
14.26
14,332
-0.06(-0.44%)
May 03, 2019
14.17
14.32
14.17
14.32
7,145
+0.12(+0.83%)
May 02, 2019
13.99
14.28
13.74
14.20
15,777
+0.21(+1.50%)
May 01, 2019
14.10
14.33
13.99
13.99
18,801
-0.28(-1.98%)
Apr 30, 2019
14.15
14.33
14.11
14.27
15,807
-0.05(-0.32%)
Apr 29, 2019
14.14
14.33
14.14
14.32
7,025
-0.08(-0.54%)
Apr 26, 2019
14.29
14.42
14.29
14.40
10,992
+0.07(+0.48%)
Apr 25, 2019
14.12
14.37
14.12
14.33
3,979
+0.09(+0.64%)
Apr 24, 2019
14.14
14.35
14.14
14.24
11,494
+0.00(+0.00%)
Apr 23, 2019
14.10
14.38
14.10
14.24
4,834
+0.00(+0.00%)
Apr 22, 2019
14.15
14.28
14.10
14.24
6,483
-0.01(-0.06%)
Apr 18, 2019
14.32
14.41
14.18
14.25
4,506
-0.08(-0.57%)
Apr 17, 2019
14.39
14.39
14.31
14.33
5,080
-0.08(-0.57%)
Apr 16, 2019
14.46
14.46
14.30
14.41
3,742
+0.18(+1.28%)
Apr 15, 2019
14.48
14.48
14.23
14.23
14,839
-0.15(-1.01%)
Apr 12, 2019
14.42
14.51
14.27
14.37
5,496
-0.04(-0.25%)
Apr 11, 2019
14.34
14.41
14.30
14.41
3,823
+0.22(+1.54%)
Apr 10, 2019
14.40
14.40
14.19
14.19
17,461
-0.15(-1.02%)
Apr 09, 2019
14.06
14.45
14.06
14.34
5,948
+0.04(+0.25%)
Apr 08, 2019
14.44
14.44
14.20
14.30
10,831
+0.01(+0.06%)
Apr 05, 2019
14.34
14.34
14.05
14.29
11,630
+0.04(+0.25%)
Apr 04, 2019
14.22
14.30
14.13
14.26
12,207
+0.13(+0.89%)
Apr 03, 2019
14.20
14.20
14.05
14.13
7,401
-0.08(-0.57%)
Apr 02, 2019
14.23
14.23
13.93
14.21
8,603
+0.07(+0.51%)
Apr 01, 2019
14.13
14.35
13.81
14.14
8,327
-0.07(-0.51%)
Mar 29, 2019
14.07
14.21
14.07
14.21
6,867
+0.30(+2.14%)
Mar 28, 2019
13.93
14.17
13.91
13.91
7,654
+0.01(+0.07%)
Mar 27, 2019
14.10
14.10
13.73
13.90
14,382
-0.30(-2.10%)
Mar 26, 2019
12.99
14.20
11.90
14.20
11,124
+0.17(+1.19%)
Mar 25, 2019
13.99
14.07
13.99
14.03
3,065
+0.00(+0.00%)
Mar 22, 2019
14.04
14.07
13.99
14.03
2,326
-0.08(-0.54%)
Mar 21, 2019
14.21
14.21
14.11
14.11
6,788
-0.02(-0.13%)
Mar 20, 2019
14.22
14.34
14.03
14.13
19,370
+0.00(+0.00%)
Mar 19, 2019
14.20
14.31
14.13
14.13
7,308
-0.02(-0.13%)
Mar 18, 2019
14.27
14.35
13.91
14.15
39,556
-0.20(-1.38%)
Mar 15, 2019
14.31
14.35
14.28
14.35
4,541
+0.01(+0.06%)
Mar 14, 2019
14.07
14.34
14.07
14.34
9,079
+0.21(+1.47%)
Mar 13, 2019
14.17
14.34
13.99
14.13
18,762
+0.05(+0.32%)
Mar 12, 2019
14.12
14.17
14.03
14.08
8,043
-0.14(-0.95%)
Mar 11, 2019
14.23
14.35
14.09
14.22
7,985
-0.14(-0.94%)
Mar 08, 2019
14.21
14.35
14.21
14.35
4,319
+0.00(+0.03%)
Mar 07, 2019
14.35
14.35
14.25
14.35
4,866
+0.12(+0.86%)
Mar 06, 2019
14.34
14.40
14.21
14.23
6,900
+0.01(+0.06%)
Mar 05, 2019
14.28
14.45
14.22
14.22
17,741
-0.17(-1.19%)
Mar 04, 2019
14.24
14.39
14.24
14.39
2,516
+0.01(+0.06%)
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
.