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, 2019
14.54
14.62
14.08
14.12
20,229
-0.46(-3.14%)
Jul 30, 2019
14.23
14.70
14.13
14.57
11,086
+0.48(+3.38%)
Jul 29, 2019
14.29
14.43
14.10
14.10
9,478
-0.25(-1.72%)
Jul 26, 2019
14.25
14.46
14.15
14.35
11,564
+0.15(+1.03%)
Jul 25, 2019
14.25
14.30
14.01
14.20
4,003
-0.13(-0.90%)
Jul 24, 2019
14.02
14.42
14.02
14.33
11,316
+0.42(+3.03%)
Jul 23, 2019
12.93
14.12
12.93
13.91
13,333
-0.05(-0.39%)
Jul 22, 2019
14.05
14.20
13.63
13.96
12,736
+0.03(+0.20%)
Jul 19, 2019
13.90
14.05
13.79
13.93
14,182
-0.10(-0.72%)
Jul 18, 2019
14.15
14.15
13.83
14.03
10,275
-0.09(-0.65%)
Jul 17, 2019
14.16
14.25
13.93
14.13
11,722
-0.06(-0.39%)
Jul 16, 2019
14.44
14.51
14.10
14.18
18,588
-0.37(-2.52%)
Jul 15, 2019
14.40
14.55
14.28
14.55
22,372
+0.15(+1.02%)
Jul 12, 2019
14.41
14.56
14.29
14.40
13,855
-0.07(-0.51%)
Jul 11, 2019
14.31
14.56
14.23
14.47
30,966
+0.09(+0.64%)
Jul 10, 2019
14.62
14.62
14.26
14.38
28,401
-0.27(-1.81%)
Jul 09, 2019
14.62
14.66
14.46
14.65
6,645
+0.03(+0.19%)
Jul 08, 2019
14.66
14.66
14.61
14.62
30,165
-0.04(-0.25%)
Jul 05, 2019
14.44
14.67
14.44
14.66
16,582
+0.06(+0.44%)
Jul 03, 2019
14.57
14.61
14.57
14.59
5,345
+0.06(+0.38%)
Jul 02, 2019
14.61
14.62
14.35
14.54
39,391
-0.07(-0.50%)
Jul 01, 2019
14.44
14.62
14.41
14.61
41,327
+0.13(+0.89%)
Jun 28, 2019
14.57
14.69
14.05
14.48
1,190,012
-0.09(-0.63%)
Jun 27, 2019
14.64
14.64
14.30
14.57
28,895
+0.12(+0.82%)
Jun 26, 2019
14.50
14.50
14.07
14.46
21,271
+0.04(+0.25%)
Jun 25, 2019
14.23
14.50
14.23
14.42
15,928
+0.07(+0.51%)
Jun 24, 2019
14.46
14.56
14.25
14.35
18,822
-0.21(-1.44%)
Jun 21, 2019
14.53
14.56
14.25
14.56
27,811
+0.03(+0.19%)
Jun 20, 2019
14.55
14.56
14.28
14.53
11,170
+0.02(+0.13%)
Jun 19, 2019
14.54
14.56
14.41
14.51
11,836
-0.03(-0.19%)
Jun 18, 2019
14.56
14.56
14.50
14.54
14,693
+0.00(+0.00%)
Jun 17, 2019
14.38
14.59
14.36
14.54
33,124
+0.15(+1.01%)
Jun 14, 2019
14.23
14.59
14.23
14.39
23,194
-0.09(-0.63%)
Jun 13, 2019
14.38
14.60
14.32
14.48
19,062
-0.11(-0.75%)
Jun 12, 2019
14.56
14.72
14.26
14.59
37,853
-0.11(-0.74%)
Jun 11, 2019
13.96
14.76
13.96
14.70
26,302
+0.61(+4.33%)
Jun 10, 2019
14.09
14.41
13.83
14.09
27,193
-0.08(-0.58%)
Jun 07, 2019
14.41
14.42
13.75
14.17
13,850
+0.27(+1.96%)
Jun 06, 2019
14.19
14.19
13.82
13.90
9,522
-0.16(-1.16%)
Jun 05, 2019
14.55
14.55
13.93
14.06
13,789
-0.42(-2.89%)
Jun 04, 2019
14.53
14.56
14.27
14.48
9,399
+0.05(+0.32%)
Jun 03, 2019
13.98
14.55
13.98
14.44
8,504
+0.11(+0.76%)
May 31, 2019
14.38
14.56
14.22
14.33
21,105
-0.23(-1.56%)
May 30, 2019
14.45
14.56
14.37
14.56
12,908
+0.11(+0.76%)
May 29, 2019
14.54
14.56
13.87
14.45
7,476
-0.15(-1.06%)
May 28, 2019
13.90
14.61
13.90
14.60
13,738
+0.85(+6.15%)
May 24, 2019
14.01
14.21
13.26
13.75
26,272
-0.23(-1.63%)
May 23, 2019
14.71
14.71
13.92
13.98
21,685
-0.79(-5.36%)
May 22, 2019
14.44
14.77
14.42
14.77
23,064
+0.14(+0.93%)
May 21, 2019
14.15
14.68
14.15
14.64
10,966
-0.01(-0.06%)
May 20, 2019
14.86
14.86
14.54
14.65
14,099
+0.16(+1.13%)
May 17, 2019
14.41
14.65
14.41
14.48
11,212
+0.02(+0.13%)
May 16, 2019
14.41
14.46
14.41
14.46
13,154
+0.00(+0.00%)
May 15, 2019
14.49
14.49
14.25
14.46
8,943
+0.05(+0.31%)
May 14, 2019
14.26
14.42
14.26
14.42
13,332
+0.09(+0.64%)
May 13, 2019
14.45
14.49
14.30
14.33
9,814
-0.12(-0.82%)
May 10, 2019
14.11
14.45
14.11
14.45
10,992
+0.21(+1.47%)
May 09, 2019
14.15
14.33
14.15
14.24
10,760
-0.02(-0.13%)
May 08, 2019
14.15
14.33
14.15
14.26
21,307
+0.08(+0.58%)
May 07, 2019
14.32
14.32
14.17
14.17
8,171
-0.08(-0.57%)
May 06, 2019
14.32
14.33
14.19
14.26
14,332
-0.06(-0.44%)
May 03, 2019
14.17
14.32
14.17
14.32
7,145
+0.12(+0.83%)
May 02, 2019
13.99
14.28
13.74
14.20
15,777
+0.21(+1.50%)
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
.