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, 2012
4.591
4.591
4.591
4.591
131
-0.01(-0.17%)
May 30, 2012
4.621
4.621
4.598
4.598
1,976
-0.18(-3.81%)
May 29, 2012
4.780
4.780
4.780
4.780
2,981
-0.11(-2.33%)
May 25, 2012
5.099
5.099
4.680
4.894
1,159
+0.18(+3.86%)
May 24, 2012
4.712
4.712
4.712
4.712
131
+0.01(+0.16%)
May 23, 2012
4.704
4.704
4.704
4.704
6,985
-0.01(-0.16%)
May 22, 2012
4.712
4.712
4.712
4.712
152
-0.11(-2.20%)
May 15, 2012
4.818
4.818
4.818
4.818
395
+0.04(+0.79%)
May 14, 2012
4.780
4.780
4.697
4.780
35,542
-0.01(-0.17%)
May 11, 2012
4.780
4.788
4.780
4.788
2,240
-0.04(-0.93%)
May 10, 2012
4.932
4.932
4.780
4.833
5,983
-0.10(-2.00%)
May 09, 2012
4.962
4.962
4.932
4.932
2,506
-0.08(-1.52%)
May 08, 2012
5.008
5.008
5.008
5.008
2,635
-0.18(-3.41%)
May 04, 2012
5.213
5.185
5.185
5.185
395
-0.03(-0.53%)
May 03, 2012
5.213
5.213
5.212
5.212
1,054
+0.20(+4.08%)
May 02, 2012
5.008
5.008
5.008
5.008
395
+0.07(+1.38%)
May 01, 2012
4.940
4.940
4.940
4.940
184
-0.27(-5.10%)
Apr 30, 2012
5.205
5.205
5.205
5.205
376
-0.01(-0.15%)
Apr 27, 2012
5.213
5.213
5.213
5.213
197
-0.10(-1.86%)
Apr 26, 2012
5.228
5.311
5.228
5.311
12,921
+0.04(+0.72%)
Apr 24, 2012
4.780
5.273
5.273
5.273
2,767
+0.49(+10.32%)
Apr 23, 2012
5.266
5.266
4.780
4.780
934
-0.04(-0.79%)
Apr 18, 2012
4.788
4.818
4.818
4.818
395
+0.04(+0.79%)
Apr 17, 2012
4.803
4.803
4.780
4.780
303
-0.08(-1.56%)
Apr 16, 2012
4.856
4.856
4.856
4.856
395
+0.04(+0.79%)
Apr 12, 2012
4.818
4.818
4.818
4.818
2,372
-0.04(-0.79%)
Apr 11, 2012
4.856
4.857
4.856
4.857
1,713
+0.00(+0.01%)
Apr 10, 2012
4.856
4.856
4.856
4.856
131
-0.15(-3.03%)
Apr 09, 2012
4.856
5.008
4.780
5.008
4,744
+0.00(+0.00%)
Apr 04, 2012
5.160
5.008
5.008
5.008
45,336
-0.23(-4.35%)
Apr 03, 2012
5.357
5.524
5.235
5.235
8,177
-0.12(-2.27%)
Apr 02, 2012
5.289
5.364
5.289
5.357
50,406
+0.05(+0.86%)
Mar 30, 2012
5.509
5.509
5.304
5.311
23,569
+0.07(+1.30%)
Mar 29, 2012
5.539
5.638
5.243
5.243
13,047
-0.07(-1.29%)
Mar 28, 2012
5.311
5.873
5.311
5.311
35,965
-0.02(-0.43%)
Mar 26, 2012
5.091
5.334
5.334
5.334
922
+0.13(+2.48%)
Mar 23, 2012
5.311
5.615
5.106
5.205
5,403
+0.16(+3.16%)
Mar 20, 2012
4.856
5.046
5.046
5.046
1,054
-0.07(-1.34%)
Mar 19, 2012
4.856
5.478
4.856
5.114
4,217
+0.26(+5.31%)
Mar 16, 2012
4.856
4.856
4.856
4.856
36,243
+0.00(+0.00%)
Mar 15, 2012
4.795
4.856
4.795
4.856
527
+0.07(+1.43%)
Mar 14, 2012
4.704
4.848
4.704
4.788
4,830
-0.29(-5.75%)
Mar 09, 2012
4.712
5.080
5.080
5.080
2,240
+0.25(+5.10%)
Mar 08, 2012
4.833
4.833
4.833
4.833
922
-0.02(-0.47%)
Mar 06, 2012
4.856
4.856
4.856
4.856
527
+0.00(+0.00%)
Mar 05, 2012
4.856
4.856
4.856
4.856
197
+0.04(+0.79%)
Mar 02, 2012
4.894
4.894
4.818
4.818
3,136
-0.08(-1.55%)
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
.