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 (%)
Aug 31, 2020
9.631
9.794
9.525
9.602
15,274
-0.15(-1.57%)
Aug 28, 2020
9.267
9.756
9.267
9.756
38,191
+0.55(+5.93%)
Aug 27, 2020
9.574
9.588
9.075
9.210
13,421
-0.29(-3.03%)
Aug 26, 2020
9.478
9.785
9.344
9.497
5,505
+0.15(+1.64%)
Aug 25, 2020
9.353
9.618
9.257
9.344
3,011
+0.11(+1.14%)
Aug 24, 2020
9.411
9.497
9.162
9.238
7,503
+0.02(+0.21%)
Aug 21, 2020
9.353
9.449
9.056
9.219
18,991
-0.17(-1.84%)
Aug 20, 2020
9.257
9.457
9.257
9.392
5,042
+0.05(+0.51%)
Aug 19, 2020
9.257
9.468
9.257
9.344
4,200
+0.14(+1.56%)
Aug 18, 2020
9.574
9.602
9.200
9.200
8,877
-0.32(-3.32%)
Aug 17, 2020
9.785
9.785
9.516
9.516
8,193
-0.23(-2.36%)
Aug 14, 2020
9.123
9.746
9.123
9.746
6,365
+0.26(+2.73%)
Aug 13, 2020
9.622
9.641
9.468
9.487
5,391
-0.13(-1.39%)
Aug 12, 2020
9.660
9.670
9.583
9.622
10,972
+0.12(+1.21%)
Aug 11, 2020
9.574
9.650
9.392
9.507
16,929
-0.07(-0.70%)
Aug 10, 2020
9.344
9.660
9.344
9.574
17,016
+0.47(+5.16%)
Aug 07, 2020
9.104
9.200
9.018
9.104
69,287
+0.06(+0.64%)
Aug 06, 2020
9.104
9.104
8.932
9.047
3,644
-0.06(-0.63%)
Aug 05, 2020
8.817
9.104
8.817
9.104
7,813
+0.14(+1.60%)
Aug 04, 2020
8.999
9.043
8.721
8.960
9,753
-0.05(-0.53%)
Aug 03, 2020
8.874
9.008
8.826
9.008
5,125
+0.29(+3.30%)
Jul 31, 2020
9.095
9.104
8.641
8.721
20,660
-0.20(-2.26%)
Jul 30, 2020
8.682
9.095
8.625
8.922
7,500
-0.09(-0.96%)
Jul 29, 2020
9.066
9.104
8.769
9.008
9,382
-0.01(-0.11%)
Jul 28, 2020
8.960
9.210
8.960
9.018
26,726
-0.07(-0.74%)
Jul 27, 2020
8.817
9.104
8.817
9.085
5,334
+0.36(+4.18%)
Jul 24, 2020
8.980
9.355
8.721
8.721
12,208
-0.14(-1.62%)
Jul 23, 2020
8.970
9.200
8.826
8.865
5,844
-0.19(-2.12%)
Jul 22, 2020
9.095
9.095
8.865
9.056
9,325
-0.04(-0.42%)
Jul 21, 2020
8.740
9.095
8.625
9.095
10,280
+0.35(+4.06%)
Jul 20, 2020
8.251
8.912
8.251
8.740
12,334
+0.49(+5.92%)
Jul 17, 2020
8.922
9.535
8.146
8.251
33,286
-0.68(-7.62%)
Jul 16, 2020
9.325
9.464
8.932
8.932
8,524
-0.36(-3.92%)
Jul 15, 2020
9.056
9.535
9.056
9.296
19,447
+0.34(+3.74%)
Jul 14, 2020
8.836
9.037
8.730
8.960
6,802
-0.13(-1.48%)
Jul 13, 2020
9.190
9.276
8.960
9.095
14,257
-0.05(-0.52%)
Jul 10, 2020
8.889
9.190
8.783
9.142
12,626
+0.44(+5.07%)
Jul 09, 2020
8.989
9.574
8.491
8.702
24,897
-0.38(-4.22%)
Jul 08, 2020
8.970
9.286
8.721
9.085
14,708
+0.12(+1.28%)
Jul 07, 2020
9.257
9.679
8.970
8.970
21,426
-0.46(-4.88%)
Jul 06, 2020
9.804
9.900
9.234
9.430
19,938
-0.44(-4.47%)
Jul 02, 2020
9.717
9.995
9.641
9.871
13,043
+0.05(+0.49%)
Jul 01, 2020
9.549
9.927
9.549
9.823
19,221
+0.02(+0.19%)
Jun 30, 2020
9.558
10.26
9.412
9.804
19,747
+0.08(+0.78%)
Jun 29, 2020
9.785
10.39
9.558
9.728
34,534
-0.20(-2.00%)
Jun 26, 2020
9.331
10.54
8.887
9.927
116,879
+0.41(+4.27%)
Jun 25, 2020
8.981
9.605
8.849
9.520
20,563
+0.59(+6.56%)
Jun 24, 2020
9.369
9.790
8.669
8.934
23,001
-0.61(-6.44%)
Jun 23, 2020
9.823
10.16
9.369
9.549
19,508
-0.10(-1.08%)
Jun 22, 2020
9.265
9.653
9.133
9.653
13,929
+0.33(+3.55%)
Jun 19, 2020
9.237
9.322
8.698
9.322
39,982
+0.24(+2.60%)
Jun 18, 2020
9.171
9.448
8.991
9.085
9,531
+0.28(+3.22%)
Jun 17, 2020
9.558
9.719
8.726
8.802
11,940
-1.02(-10.39%)
Jun 16, 2020
9.728
9.965
9.076
9.823
15,098
+0.44(+4.74%)
Jun 15, 2020
8.773
9.524
8.509
9.379
18,956
+0.61(+6.90%)
Jun 12, 2020
9.379
9.379
8.632
8.773
19,885
-0.21(-2.32%)
Jun 11, 2020
9.643
9.927
8.868
8.981
32,418
-1.01(-10.12%)
Jun 10, 2020
10.31
10.50
9.927
9.993
15,999
-0.31(-3.03%)
Jun 09, 2020
10.49
10.54
9.974
10.31
12,483
-0.23(-2.15%)
Jun 08, 2020
10.50
10.84
10.39
10.53
19,795
+0.36(+3.53%)
Jun 05, 2020
10.28
10.48
9.965
10.17
17,452
+0.61(+6.43%)
Jun 04, 2020
9.870
9.908
9.464
9.558
12,381
-0.26(-2.69%)
Jun 03, 2020
9.303
9.870
9.208
9.823
13,859
+0.88(+9.83%)
Jun 02, 2020
9.643
9.804
8.942
8.944
34,230
-0.42(-4.44%)
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
.