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 30, 2019
12.92
13.06
12.67
12.96
10,145
-0.10(-0.77%)
Aug 29, 2019
12.90
13.16
12.74
13.06
8,936
+0.23(+1.79%)
Aug 28, 2019
12.83
13.57
12.63
12.83
36,601
-0.05(-0.36%)
Aug 27, 2019
12.86
12.99
12.70
12.88
4,115
-0.14(-1.06%)
Aug 26, 2019
13.08
13.08
12.69
13.02
11,089
+0.20(+1.57%)
Aug 23, 2019
12.70
12.86
12.54
12.81
7,309
-0.02(-0.14%)
Aug 22, 2019
11.89
12.92
11.89
12.83
8,925
-0.03(-0.21%)
Aug 21, 2019
12.86
12.90
12.73
12.86
4,799
-0.05(-0.35%)
Aug 20, 2019
13.22
13.22
12.82
12.91
1,912
-0.22(-1.68%)
Aug 19, 2019
12.79
13.14
12.75
13.13
18,606
+0.34(+2.65%)
Aug 16, 2019
12.92
13.00
12.74
12.79
5,236
-0.08(-0.64%)
Aug 15, 2019
12.48
13.01
12.48
12.87
6,689
+0.01(+0.07%)
Aug 14, 2019
12.78
13.01
12.78
12.86
10,178
-0.27(-2.02%)
Aug 13, 2019
13.30
13.30
12.95
13.13
9,856
-0.16(-1.17%)
Aug 12, 2019
13.06
13.30
12.80
13.28
14,442
+0.21(+1.61%)
Aug 09, 2019
12.93
13.29
12.74
13.07
13,309
+0.13(+0.99%)
Aug 08, 2019
13.47
13.47
12.82
12.94
17,809
-0.28(-2.15%)
Aug 07, 2019
13.23
13.62
13.23
13.23
17,642
-0.27(-1.97%)
Aug 06, 2019
13.74
13.74
13.31
13.49
14,476
-0.21(-1.54%)
Aug 05, 2019
13.90
13.90
13.45
13.70
13,962
-0.25(-1.77%)
Aug 02, 2019
13.93
14.26
13.93
13.95
8,509
+0.01(+0.07%)
Aug 01, 2019
13.82
14.28
13.82
13.94
9,183
-0.17(-1.23%)
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%)
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
.