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 (%)
Jun 30, 2015
8.669
8.669
8.452
8.452
3,582
-0.02(-0.28%)
Jun 29, 2015
8.669
8.669
8.476
8.476
1,815
-0.26(-3.03%)
Jun 26, 2015
8.749
8.749
8.709
8.741
1,036
+0.29(+3.42%)
Jun 25, 2015
8.749
8.749
8.452
8.452
1,716
-0.08(-0.94%)
Jun 24, 2015
8.123
8.749
8.123
8.533
3,739
+0.22(+2.61%)
Jun 23, 2015
8.629
8.661
8.300
8.316
13,575
-0.26(-3.04%)
Jun 22, 2015
8.362
8.609
8.362
8.577
3,822
+0.45(+5.49%)
Jun 19, 2015
8.664
8.728
8.130
8.130
40,119
-0.56(-6.42%)
Jun 18, 2015
8.688
8.704
8.656
8.688
32,260
+0.00(+0.00%)
Jun 17, 2015
8.683
8.728
8.680
8.688
8,551
+0.00(+0.00%)
Jun 16, 2015
8.649
8.712
8.649
8.688
14,591
+0.00(+0.00%)
Jun 15, 2015
8.768
8.768
8.585
8.688
26,789
-0.24(-2.68%)
Jun 12, 2015
8.545
9.087
8.433
8.928
4,368
+0.16(+1.82%)
Jun 11, 2015
9.047
9.047
8.768
8.768
2,685
+0.08(+0.92%)
Jun 10, 2015
8.362
8.913
8.354
8.688
4,265
+0.37(+4.41%)
Jun 09, 2015
8.362
8.489
8.290
8.322
9,638
+0.07(+0.87%)
Jun 08, 2015
8.369
8.370
8.130
8.250
17,266
-0.49(-5.65%)
Jun 05, 2015
8.760
8.792
8.744
8.744
1,275
-0.00(-0.00%)
Jun 04, 2015
8.831
8.850
8.744
8.744
2,019
-0.22(-2.40%)
Jun 02, 2015
9.015
8.959
8.959
8.959
4,390
-0.01(-0.09%)
Jun 01, 2015
8.967
8.967
8.967
8.967
677
-0.24(-2.60%)
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%)
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
.