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, 2017
12.02
12.05
11.99
12.05
1,252
+0.06(+0.48%)
Jun 29, 2017
11.75
11.99
11.75
11.99
4,129
+0.27(+2.30%)
Jun 28, 2017
11.74
11.74
11.72
11.72
718
-0.22(-1.80%)
Jun 27, 2017
11.82
11.94
11.61
11.94
19,236
+0.28(+2.42%)
Jun 26, 2017
11.62
11.73
11.62
11.66
39,422
+0.04(+0.37%)
Jun 23, 2017
11.61
11.74
11.61
11.61
6,659
-0.09(-0.73%)
Jun 22, 2017
11.86
11.86
11.70
11.70
5,143
-0.13(-1.08%)
Jun 21, 2017
11.83
11.96
11.82
11.83
22,426
-0.10(-0.86%)
Jun 20, 2017
11.75
11.93
11.74
11.93
3,904
+0.20(+1.67%)
Jun 19, 2017
11.83
11.87
11.70
11.73
18,456
+0.09(+0.73%)
Jun 16, 2017
11.84
11.87
11.65
11.65
10,041
-0.20(-1.66%)
Jun 15, 2017
11.96
11.96
11.84
11.84
4,038
-0.11(-0.93%)
Jun 14, 2017
12.08
12.08
11.87
11.96
2,667
+0.09(+0.72%)
Jun 13, 2017
11.96
11.96
11.87
11.87
3,037
-0.02(-0.14%)
Jun 12, 2017
11.85
12.07
11.85
11.89
4,105
-0.21(-1.76%)
Jun 09, 2017
11.93
12.10
11.93
12.10
4,674
+0.15(+1.21%)
Jun 08, 2017
11.94
11.96
11.84
11.96
6,242
+0.03(+0.21%)
Jun 07, 2017
11.95
11.96
11.83
11.93
5,870
+0.04(+0.32%)
Jun 06, 2017
11.84
11.89
11.83
11.89
2,408
-0.08(-0.68%)
Jun 05, 2017
11.96
12.00
11.83
11.97
4,359
+0.13(+1.08%)
Jun 02, 2017
11.71
11.88
11.70
11.84
8,177
+0.13(+1.09%)
Jun 01, 2017
11.87
11.96
11.72
11.72
1,255
-0.24(-2.00%)
May 31, 2017
11.95
12.16
11.91
11.96
3,730
+0.24(+2.04%)
May 30, 2017
11.91
11.91
11.70
11.72
1,112
-0.07(-0.58%)
May 26, 2017
11.75
11.86
11.71
11.78
2,569
-0.10(-0.86%)
May 25, 2017
11.87
11.89
11.78
11.89
2,391
-0.00(-0.04%)
May 24, 2017
11.87
11.99
11.87
11.89
750
-0.06(-0.53%)
May 23, 2017
11.90
11.96
11.74
11.96
3,544
+0.04(+0.32%)
May 22, 2017
11.74
11.96
11.74
11.92
3,262
-0.00(-0.04%)
May 19, 2017
11.78
11.94
11.78
11.92
2,948
+0.18(+1.53%)
May 18, 2017
11.74
11.82
11.74
11.74
2,515
+0.07(+0.59%)
May 17, 2017
11.70
11.70
11.61
11.67
1,360
-0.03(-0.22%)
May 16, 2017
11.74
11.74
11.70
11.70
1,514
-0.09(-0.72%)
May 15, 2017
11.35
12.12
11.35
11.78
9,171
-0.03(-0.22%)
May 12, 2017
12.04
12.04
11.62
11.81
6,160
-0.11(-0.93%)
May 11, 2017
12.09
12.09
11.62
11.92
2,810
+0.05(+0.43%)
May 10, 2017
12.17
12.17
11.62
11.87
3,685
-0.24(-1.97%)
May 09, 2017
11.78
12.33
11.61
12.11
6,280
+0.46(+3.95%)
May 08, 2017
11.74
11.78
11.61
11.65
4,643
-0.09(-0.80%)
May 05, 2017
11.66
12.04
11.66
11.74
24,541
-0.87(-6.91%)
May 04, 2017
12.41
12.61
12.30
12.61
1,744
+0.31(+2.50%)
May 02, 2017
12.31
12.31
12.31
0
-0.32(-2.50%)
May 01, 2017
12.68
12.79
12.30
12.62
2,617
+0.15(+1.23%)
Apr 28, 2017
12.16
12.54
12.16
12.47
5,680
+0.10(+0.83%)
Apr 27, 2017
11.62
12.47
11.27
12.36
7,869
+0.46(+3.87%)
Apr 26, 2017
11.49
11.90
11.25
11.90
29,190
+0.45(+3.95%)
Apr 25, 2017
11.39
11.47
11.24
11.45
4,742
+0.13(+1.18%)
Apr 24, 2017
11.44
11.44
11.32
11.32
3,326
-0.14(-1.18%)
Apr 21, 2017
11.44
11.45
11.44
11.45
873
+0.02(+0.14%)
Apr 20, 2017
11.55
11.62
11.44
11.44
2,434
-0.12(-1.06%)
Apr 19, 2017
11.56
11.56
11.56
11.56
480
+0.25(+2.24%)
Apr 18, 2017
11.29
11.31
11.29
11.31
585
-0.14(-1.19%)
Apr 17, 2017
11.31
11.65
11.25
11.44
10,969
+0.13(+1.13%)
Apr 13, 2017
11.52
11.52
11.31
11.31
1,299
-0.40(-3.45%)
Apr 12, 2017
11.72
11.72
11.72
11.72
504
+0.21(+1.80%)
Apr 11, 2017
11.53
11.63
11.51
11.51
918
+0.00(+0.00%)
Apr 10, 2017
11.61
11.61
11.51
11.51
6,118
-0.13(-1.08%)
Apr 06, 2017
11.64
11.64
11.64
70
+0.03(+0.28%)
Apr 05, 2017
11.73
11.73
11.60
11.60
5,153
+0.00(+0.00%)
Apr 04, 2017
11.56
11.75
11.56
11.60
6,355
+0.06(+0.51%)
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
.