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 (%)
Sep 30, 2020
9.362
9.459
9.260
9.382
8,955
-0.03(-0.31%)
Sep 29, 2020
9.085
9.545
8.941
9.411
13,010
+0.49(+5.48%)
Sep 28, 2020
8.740
9.104
8.663
8.922
21,380
+0.24(+2.76%)
Sep 25, 2020
8.874
9.200
8.682
8.682
17,739
+0.03(+0.33%)
Sep 24, 2020
8.975
8.975
8.654
8.654
12,313
-0.11(-1.20%)
Sep 23, 2020
9.210
9.344
8.721
8.759
18,079
-0.61(-6.54%)
Sep 22, 2020
9.123
9.507
8.865
9.372
17,165
+0.40(+4.49%)
Sep 21, 2020
9.286
9.372
8.922
8.970
30,349
-0.55(-5.74%)
Sep 18, 2020
9.765
9.765
8.912
9.516
50,504
-0.16(-1.68%)
Sep 17, 2020
9.420
9.679
9.344
9.679
14,888
+0.19(+2.02%)
Sep 16, 2020
9.296
9.516
9.104
9.487
14,852
+0.27(+2.91%)
Sep 15, 2020
9.315
9.478
8.912
9.219
20,377
-0.11(-1.13%)
Sep 14, 2020
9.334
9.396
9.142
9.325
10,269
+0.17(+1.88%)
Sep 11, 2020
9.650
9.650
9.152
9.152
7,304
-0.50(-5.16%)
Sep 10, 2020
9.411
9.660
9.411
9.650
9,170
+0.24(+2.55%)
Sep 09, 2020
9.593
9.593
9.344
9.411
14,843
-0.02(-0.20%)
Sep 08, 2020
9.622
9.679
9.190
9.430
18,870
-0.40(-4.09%)
Sep 04, 2020
9.468
9.832
9.315
9.832
8,347
+0.48(+5.12%)
Sep 03, 2020
9.670
9.693
9.205
9.353
10,015
-0.39(-4.03%)
Sep 02, 2020
9.679
9.746
9.583
9.746
34,873
+0.04(+0.39%)
Sep 01, 2020
9.487
9.708
9.392
9.708
7,407
+0.11(+1.10%)
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%)
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
.