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 (%)
Jul 29, 2016
9.728
9.811
9.728
9.811
1,672
+0.08(+0.86%)
Jul 28, 2016
9.595
9.728
9.580
9.728
671
-0.07(-0.68%)
Jul 26, 2016
9.645
9.795
9.795
9.795
148
+0.16(+1.64%)
Jul 25, 2016
9.661
9.661
9.628
9.636
4,053
+0.07(+0.78%)
Jul 22, 2016
9.536
9.570
9.536
9.561
4,219
-0.10(-1.03%)
Jul 21, 2016
9.604
9.661
9.569
9.661
4,808
+0.02(+0.26%)
Jul 20, 2016
9.661
9.661
9.620
9.636
4,039
-0.06(-0.64%)
Jul 19, 2016
9.661
9.761
9.645
9.699
21,233
-0.00(-0.04%)
Jul 18, 2016
9.661
9.723
9.636
9.703
16,396
+0.05(+0.56%)
Jul 15, 2016
9.495
9.649
9.495
9.649
1,439
+0.07(+0.74%)
Jul 14, 2016
9.387
9.578
9.387
9.578
821
-0.12(-1.20%)
Jul 13, 2016
9.561
9.695
9.511
9.695
852
+0.12(+1.22%)
Jul 12, 2016
9.562
9.645
9.495
9.578
8,151
+0.20(+2.13%)
Jul 11, 2016
9.237
9.520
9.237
9.378
4,950
+0.14(+1.53%)
Jul 08, 2016
9.237
9.237
9.220
9.237
1,940
+0.01(+0.09%)
Jul 07, 2016
9.236
9.236
9.228
9.228
423
+0.19(+2.12%)
Jul 05, 2016
9.328
9.328
8.862
9.037
3,758
-0.13(-1.45%)
Jun 30, 2016
9.328
9.170
9.170
9.170
2,761
-0.19(-2.05%)
Jun 29, 2016
9.282
9.362
9.203
9.362
5,593
+0.05(+0.54%)
Jun 28, 2016
9.253
9.362
8.837
9.312
6,696
+0.00(+0.00%)
Jun 27, 2016
9.162
9.503
9.078
9.312
22,889
+0.07(+0.81%)
Jun 24, 2016
9.278
9.628
9.228
9.237
13,268
-0.02(-0.27%)
Jun 23, 2016
9.362
9.578
8.937
9.262
9,449
-0.07(-0.71%)
Jun 22, 2016
9.137
9.403
9.095
9.328
3,002
-0.13(-1.41%)
Jun 21, 2016
9.437
9.623
8.941
9.461
2,996
+0.02(+0.26%)
Jun 20, 2016
9.131
9.495
9.032
9.437
4,899
+0.26(+2.88%)
Jun 17, 2016
8.908
9.387
8.908
9.173
88,856
+0.17(+1.93%)
Jun 16, 2016
9.016
9.139
8.718
8.999
22,425
+0.01(+0.09%)
Jun 15, 2016
8.793
9.123
8.793
8.991
15,306
-0.14(-1.54%)
Jun 14, 2016
9.115
9.139
9.007
9.131
8,192
-0.02(-0.27%)
Jun 13, 2016
9.536
9.668
9.082
9.156
12,361
-0.33(-3.48%)
Jun 10, 2016
9.602
9.602
9.222
9.486
6,839
+0.07(+0.79%)
Jun 09, 2016
9.618
9.618
8.958
9.412
20,748
+0.15(+1.60%)
Jun 08, 2016
9.701
9.734
8.718
9.263
15,894
+0.06(+0.63%)
Jun 07, 2016
8.702
9.883
8.652
9.206
16,387
+0.45(+5.19%)
Jun 06, 2016
8.611
8.875
8.611
8.751
12,260
+0.07(+0.86%)
Jun 03, 2016
8.776
8.776
8.669
8.677
8,260
-0.02(-0.28%)
Jun 02, 2016
8.917
8.917
8.702
8.702
30,198
-0.04(-0.47%)
Jun 01, 2016
8.727
8.793
8.678
8.743
7,859
-0.23(-2.58%)
May 31, 2016
8.793
8.974
8.743
8.974
10,043
+0.18(+2.07%)
May 27, 2016
8.784
8.793
8.793
8.793
847
-0.03(-0.37%)
May 26, 2016
8.751
8.826
8.751
8.826
2,180
+0.01(+0.09%)
May 25, 2016
8.875
8.875
8.818
8.818
3,880
-0.06(-0.65%)
May 24, 2016
8.699
8.875
8.661
8.875
11,960
+0.16(+1.80%)
May 23, 2016
8.570
8.718
8.570
8.718
402
+0.16(+1.83%)
May 20, 2016
8.562
8.562
8.562
8.562
299
-0.09(-1.04%)
May 19, 2016
8.652
8.652
8.652
8.652
290
+0.08(+0.95%)
May 18, 2016
8.570
8.570
8.570
8.570
151
+0.02(+0.19%)
May 17, 2016
8.677
8.751
8.471
8.553
15,707
-0.19(-2.17%)
May 16, 2016
8.751
8.751
8.743
8.743
2,358
+0.03(+0.38%)
May 13, 2016
8.685
8.756
8.685
8.710
6,762
+0.03(+0.38%)
May 12, 2016
8.689
8.702
8.677
8.677
586
-0.02(-0.28%)
May 11, 2016
8.709
8.710
8.669
8.702
3,666
+0.02(+0.29%)
May 10, 2016
8.710
8.710
8.670
8.677
3,366
-0.06(-0.66%)
May 09, 2016
8.669
8.743
8.669
8.735
3,065
-0.02(-0.28%)
May 06, 2016
8.685
8.768
8.669
8.760
2,785
+0.00(+0.00%)
May 04, 2016
8.793
8.760
8.760
8.760
89
+0.09(+1.05%)
May 03, 2016
8.751
8.773
8.669
8.669
13,754
-0.04(-0.47%)
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
.