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, 2017
12.46
13.06
12.46
12.50
8,903
+0.22(+1.82%)
Aug 30, 2017
12.27
12.27
12.27
12.27
2,208
+0.17(+1.42%)
Aug 29, 2017
12.45
12.46
12.10
12.10
1,800
-0.30(-2.43%)
Aug 28, 2017
12.46
12.46
12.40
12.40
1,113
-0.05(-0.42%)
Aug 23, 2017
12.45
12.45
12.45
54
+0.02(+0.15%)
Aug 22, 2017
12.27
12.44
12.27
12.44
874
+0.09(+0.72%)
Aug 21, 2017
12.49
12.49
12.35
12.35
2,013
-0.05(-0.44%)
Aug 18, 2017
12.49
12.49
12.08
12.40
3,925
-0.05(-0.42%)
Aug 17, 2017
12.15
12.45
12.10
12.45
1,336
+0.40(+3.29%)
Aug 16, 2017
12.02
12.06
12.02
12.06
804
+0.00(+0.00%)
Aug 15, 2017
12.06
12.06
12.05
12.06
1,292
-0.03(-0.21%)
Aug 14, 2017
11.98
12.25
11.98
12.08
919
+0.03(+0.21%)
Aug 11, 2017
12.06
12.06
12.06
12.06
935
+0.00(+0.00%)
Aug 09, 2017
12.06
12.06
12.06
19
-0.38(-3.05%)
Aug 08, 2017
12.48
12.50
12.02
12.44
8,998
+0.12(+0.98%)
Aug 07, 2017
12.49
12.52
12.32
12.32
10,863
-0.12(-1.00%)
Aug 04, 2017
12.49
12.52
12.37
12.44
3,969
+0.21(+1.73%)
Aug 03, 2017
12.23
12.23
12.23
12.23
128
-0.25(-2.01%)
Aug 01, 2017
12.48
12.48
12.48
0
+0.00(+0.00%)
Jul 31, 2017
12.50
12.51
12.42
12.48
1,842
+0.25(+2.04%)
Jul 27, 2017
12.23
12.23
12.23
60
+0.09(+0.71%)
Jul 26, 2017
12.04
12.14
11.97
12.14
10,909
+0.26(+2.17%)
Jul 25, 2017
12.14
12.14
11.89
11.89
3,912
-0.25(-2.06%)
Jul 24, 2017
11.98
12.14
11.96
12.14
2,215
+0.18(+1.48%)
Jul 21, 2017
11.89
11.96
11.89
11.96
581
+0.14(+1.20%)
Jul 20, 2017
11.96
11.96
11.80
11.82
974
+0.02(+0.15%)
Jul 19, 2017
11.89
12.07
11.79
11.80
7,129
-0.34(-2.84%)
Jul 17, 2017
12.14
12.14
12.14
49
+0.09(+0.71%)
Jul 14, 2017
12.04
12.06
11.89
12.06
933
+0.07(+0.54%)
Jul 13, 2017
12.06
12.06
11.90
11.99
1,027
-0.07(-0.54%)
Jul 12, 2017
12.04
12.06
11.97
12.06
806
+0.12(+1.01%)
Jul 11, 2017
12.01
12.04
11.89
11.94
2,259
+0.14(+1.17%)
Jul 10, 2017
12.05
12.05
11.80
11.80
1,946
-0.23(-1.93%)
Jul 07, 2017
12.03
12.03
12.03
12.03
226
+0.11(+0.94%)
Jul 06, 2017
11.92
11.92
11.92
11.92
696
-0.07(-0.59%)
Jul 05, 2017
11.88
11.99
11.84
11.99
1,035
+0.14(+1.14%)
Jul 03, 2017
12.06
12.06
11.64
11.86
11,443
-0.19(-1.61%)
Jun 30, 2017
12.02
12.05
11.99
12.05
1,252
+0.06(+0.48%)
Jun 29, 2017
11.75
11.99
11.75
11.99
4,129
+0.27(+2.30%)
Jun 28, 2017
11.74
11.74
11.72
11.72
718
-0.22(-1.80%)
Jun 27, 2017
11.82
11.94
11.61
11.94
19,236
+0.28(+2.42%)
Jun 26, 2017
11.62
11.73
11.62
11.66
39,422
+0.04(+0.37%)
Jun 23, 2017
11.61
11.74
11.61
11.61
6,659
-0.09(-0.73%)
Jun 22, 2017
11.86
11.86
11.70
11.70
5,143
-0.13(-1.08%)
Jun 21, 2017
11.83
11.96
11.82
11.83
22,426
-0.10(-0.86%)
Jun 20, 2017
11.75
11.93
11.74
11.93
3,904
+0.20(+1.67%)
Jun 19, 2017
11.83
11.87
11.70
11.73
18,456
+0.09(+0.73%)
Jun 16, 2017
11.84
11.87
11.65
11.65
10,041
-0.20(-1.66%)
Jun 15, 2017
11.96
11.96
11.84
11.84
4,038
-0.11(-0.93%)
Jun 14, 2017
12.08
12.08
11.87
11.96
2,667
+0.09(+0.72%)
Jun 13, 2017
11.96
11.96
11.87
11.87
3,037
-0.02(-0.14%)
Jun 12, 2017
11.85
12.07
11.85
11.89
4,105
-0.21(-1.76%)
Jun 09, 2017
11.93
12.10
11.93
12.10
4,674
+0.15(+1.21%)
Jun 08, 2017
11.94
11.96
11.84
11.96
6,242
+0.03(+0.21%)
Jun 07, 2017
11.95
11.96
11.83
11.93
5,870
+0.04(+0.32%)
Jun 06, 2017
11.84
11.89
11.83
11.89
2,408
-0.08(-0.68%)
Jun 05, 2017
11.96
12.00
11.83
11.97
4,359
+0.13(+1.08%)
Jun 02, 2017
11.71
11.88
11.70
11.84
8,177
+0.13(+1.09%)
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
.