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 31, 2012
4.591
4.932
4.553
4.909
2,584
+0.50(+11.36%)
Jul 30, 2012
4.408
4.408
4.408
4.408
131
+0.05(+1.04%)
Jul 26, 2012
4.477
4.363
4.363
4.363
8,039
-0.17(-3.85%)
Jul 25, 2012
4.575
4.575
4.363
4.537
6,654
-0.02(-0.50%)
Jul 24, 2012
4.560
4.560
4.560
4.560
131
-0.18(-3.84%)
Jul 23, 2012
4.462
4.932
4.462
4.742
20,576
+0.23(+5.04%)
Jul 20, 2012
4.401
4.515
4.401
4.515
15,019
+0.18(+4.20%)
Jul 19, 2012
4.333
4.333
4.333
4.333
263
-0.01(-0.17%)
Jul 17, 2012
4.363
4.340
4.340
4.340
1,976
-0.21(-4.67%)
Jul 14, 2012
4.553
4.553
4.553
0
+0.00(+0.00%)
Jul 13, 2012
4.530
4.553
4.530
4.553
7,257
+0.19(+4.35%)
Jul 06, 2012
4.386
4.363
4.363
4.363
263
-0.08(-1.71%)
Jul 05, 2012
4.439
4.439
4.439
4.439
2,635
+0.09(+2.09%)
Jul 03, 2012
4.348
4.348
4.348
4.348
131
-0.05(-1.21%)
Jul 02, 2012
4.401
4.401
4.401
4.401
131
-0.14(-3.17%)
Jun 29, 2012
4.348
4.545
4.348
4.545
1,664
+0.20(+4.54%)
Jun 28, 2012
4.348
4.348
4.348
4.348
395
-0.20(-4.34%)
Jun 25, 2012
4.545
4.545
4.545
4.545
263
+0.00(+0.00%)
Jun 21, 2012
4.295
4.545
4.545
4.545
1,054
+0.22(+5.09%)
Jun 18, 2012
4.325
4.325
4.325
4.325
395
+0.04(+0.88%)
Jun 13, 2012
4.348
4.287
4.287
4.287
1,186
-0.04(-0.98%)
Jun 12, 2012
4.257
4.363
4.257
4.330
3,741
-0.03(-0.77%)
Jun 11, 2012
4.363
4.363
4.363
4.363
131
+0.05(+1.23%)
Jun 06, 2012
4.310
4.310
4.310
4.310
0
+0.00(+0.00%)
Jun 05, 2012
4.310
4.310
4.310
4.310
1,317
-0.23(-5.02%)
Jun 04, 2012
4.537
4.537
4.537
4.537
131
-0.02(-0.33%)
Jun 01, 2012
4.553
4.553
4.553
4.553
527
-0.04(-0.83%)
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%)
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
.