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, 2020
9.568
10.27
9.284
9.936
24,010
+0.30(+3.14%)
May 28, 2020
10.31
10.41
9.568
9.634
19,446
-0.61(-5.91%)
May 27, 2020
9.549
10.36
9.539
10.24
31,448
+0.84(+8.95%)
May 26, 2020
9.379
9.549
9.171
9.397
9,184
+0.43(+4.85%)
May 22, 2020
9.076
9.194
8.859
8.963
4,865
-0.02(-0.21%)
May 21, 2020
9.520
9.520
8.981
8.981
9,685
-0.41(-4.33%)
May 20, 2020
8.896
9.464
8.660
9.388
18,319
+0.71(+8.17%)
May 19, 2020
8.887
9.248
8.509
8.679
11,295
-0.50(-5.46%)
May 18, 2020
8.329
9.180
8.329
9.180
29,247
+0.95(+11.61%)
May 15, 2020
8.178
8.329
7.639
8.225
21,048
+0.00(+0.00%)
May 14, 2020
7.894
8.301
7.866
8.225
19,930
+0.20(+2.47%)
May 13, 2020
8.197
8.712
7.762
8.027
23,302
-0.20(-2.41%)
May 12, 2020
9.019
9.146
8.225
8.225
27,835
-0.79(-8.81%)
May 11, 2020
9.454
9.454
8.963
9.019
22,642
-0.35(-3.73%)
May 08, 2020
9.397
9.832
9.322
9.369
15,548
+0.09(+0.92%)
May 07, 2020
9.218
9.393
9.114
9.284
16,442
+0.17(+1.87%)
May 06, 2020
9.265
10.51
9.076
9.114
25,451
-0.08(-0.82%)
May 05, 2020
9.549
10.39
9.123
9.189
16,571
-0.36(-3.76%)
May 04, 2020
9.189
9.674
9.104
9.549
14,694
+0.48(+5.32%)
May 01, 2020
9.880
9.880
8.821
9.067
28,770
-0.69(-7.07%)
Apr 30, 2020
10.07
10.23
9.747
9.757
16,048
-0.65(-6.27%)
Apr 29, 2020
9.454
11.35
9.435
10.41
38,773
+0.95(+10.10%)
Apr 28, 2020
9.539
9.823
9.085
9.454
16,695
-0.40(-4.03%)
Apr 27, 2020
9.208
9.861
9.201
9.851
20,738
+0.55(+5.89%)
Apr 24, 2020
9.114
9.445
8.830
9.303
5,500
-0.07(-0.71%)
Apr 23, 2020
8.575
9.369
8.575
9.369
9,784
+0.61(+7.02%)
Apr 22, 2020
8.745
9.329
8.745
8.755
7,589
-0.02(-0.22%)
Apr 21, 2020
9.019
9.441
8.641
8.773
11,307
-0.54(-5.79%)
Apr 20, 2020
9.067
9.426
9.067
9.312
17,010
-0.09(-1.01%)
Apr 17, 2020
8.594
9.672
8.594
9.407
29,299
+1.02(+12.18%)
Apr 16, 2020
8.821
8.821
8.235
8.386
40,805
-0.44(-5.03%)
Apr 15, 2020
8.925
9.104
8.235
8.830
27,285
-0.34(-3.71%)
Apr 14, 2020
9.691
10.16
9.171
9.171
23,014
-0.30(-3.19%)
Apr 13, 2020
10.02
10.07
9.165
9.473
27,852
-0.55(-5.49%)
Apr 09, 2020
9.930
10.02
9.790
10.02
21,771
+0.37(+3.86%)
Apr 08, 2020
9.305
9.650
9.305
9.650
27,814
+0.11(+1.17%)
Apr 07, 2020
9.790
9.790
9.296
9.538
19,685
-0.19(-1.92%)
Apr 06, 2020
10.07
10.10
9.548
9.725
29,071
+0.49(+5.35%)
Apr 03, 2020
9.091
9.482
8.820
9.231
27,670
-0.06(-0.60%)
Apr 02, 2020
8.867
9.688
8.466
9.287
53,465
+0.20(+2.15%)
Apr 01, 2020
9.613
10.33
9.091
9.091
36,650
-0.65(-6.70%)
Mar 31, 2020
8.923
9.743
8.755
9.743
30,501
+0.52(+5.66%)
Mar 30, 2020
8.354
9.361
8.354
9.221
15,542
+0.86(+10.26%)
Mar 27, 2020
9.221
9.917
8.203
8.364
20,806
-1.44(-14.65%)
Mar 26, 2020
8.783
9.799
8.392
9.799
18,339
+1.01(+11.45%)
Mar 25, 2020
9.044
9.510
7.611
8.792
43,732
-0.05(-0.53%)
Mar 24, 2020
6.993
8.839
6.993
8.839
69,137
+1.97(+28.63%)
Mar 23, 2020
7.627
7.935
6.079
6.872
55,283
-1.83(-21.01%)
Mar 20, 2020
9.268
9.324
8.168
8.699
45,259
-0.62(-6.70%)
Mar 19, 2020
9.538
9.538
9.207
9.324
54,635
-0.19(-1.96%)
Mar 18, 2020
10.55
11.30
9.510
9.510
121,553
-3.22(-25.28%)
Mar 17, 2020
9.771
12.73
9.298
12.73
24,297
+3.37(+35.96%)
Mar 16, 2020
8.755
10.49
8.625
9.361
18,466
-1.31(-12.24%)
Mar 13, 2020
10.81
11.03
10.49
10.67
17,481
+0.61(+6.02%)
Mar 12, 2020
10.72
10.97
10.06
10.06
178,156
-1.11(-9.93%)
Mar 11, 2020
11.19
11.43
11.10
11.17
11,884
-0.07(-0.58%)
Mar 10, 2020
11.23
11.86
10.89
11.24
21,916
+0.35(+3.17%)
Mar 09, 2020
12.45
12.45
10.50
10.89
19,351
-1.60(-12.84%)
Mar 06, 2020
12.45
13.05
12.45
12.49
8,258
-0.04(-0.30%)
Mar 05, 2020
13.09
13.09
12.21
12.53
13,015
-0.80(-6.01%)
Mar 04, 2020
13.05
13.34
13.05
13.33
16,446
+0.48(+3.70%)
Mar 03, 2020
13.49
13.49
12.77
12.86
14,977
-0.60(-4.43%)
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
.