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, 2012
5.911
6.002
5.858
6.002
1,954
+0.14(+2.46%)
Aug 30, 2012
5.865
5.918
5.858
5.858
4,512
-0.05(-0.77%)
Aug 29, 2012
5.910
5.911
5.903
5.903
1,581
-0.02(-0.26%)
Aug 27, 2012
5.918
5.918
5.918
5.918
3,164
-0.07(-1.25%)
Aug 24, 2012
5.880
5.993
5.880
5.993
1,186
+0.12(+2.05%)
Aug 23, 2012
5.842
5.956
5.842
5.873
11,729
-0.07(-1.15%)
Aug 22, 2012
5.767
5.956
5.767
5.941
3,725
+0.07(+1.16%)
Aug 21, 2012
5.226
5.979
5.226
5.873
39,947
+0.68(+12.99%)
Aug 20, 2012
4.924
5.349
4.924
5.198
9,419
+0.29(+5.87%)
Aug 17, 2012
4.864
4.909
4.856
4.909
5,535
+0.09(+1.89%)
Aug 15, 2012
4.818
4.818
4.818
4.818
395
+0.00(+0.00%)
Aug 13, 2012
4.818
4.818
4.818
4.818
395
+0.08(+1.60%)
Aug 10, 2012
4.742
4.742
4.742
4.742
658
-0.04(-0.79%)
Aug 09, 2012
4.780
4.780
4.773
4.780
3,031
-0.14(-2.93%)
Aug 07, 2012
4.909
4.924
4.924
4.924
658
+0.17(+3.67%)
Aug 06, 2012
4.932
4.932
4.750
4.750
3,192
+0.39(+8.83%)
Aug 01, 2012
4.363
4.364
4.364
4.364
658
-0.54(-11.10%)
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%)
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
.