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 (%)
Apr 30, 2020
10.07
10.23
9.747
9.757
16,048
-0.65(-6.27%)
Apr 29, 2020
9.454
11.35
9.435
10.41
38,773
+0.95(+10.10%)
Apr 28, 2020
9.539
9.823
9.085
9.454
16,695
-0.40(-4.03%)
Apr 27, 2020
9.208
9.861
9.201
9.851
20,738
+0.55(+5.89%)
Apr 24, 2020
9.114
9.445
8.830
9.303
5,500
-0.07(-0.71%)
Apr 23, 2020
8.575
9.369
8.575
9.369
9,784
+0.61(+7.02%)
Apr 22, 2020
8.745
9.329
8.745
8.755
7,589
-0.02(-0.22%)
Apr 21, 2020
9.019
9.441
8.641
8.773
11,307
-0.54(-5.79%)
Apr 20, 2020
9.067
9.426
9.067
9.312
17,010
-0.09(-1.01%)
Apr 17, 2020
8.594
9.672
8.594
9.407
29,299
+1.02(+12.18%)
Apr 16, 2020
8.821
8.821
8.235
8.386
40,805
-0.44(-5.03%)
Apr 15, 2020
8.925
9.104
8.235
8.830
27,285
-0.34(-3.71%)
Apr 14, 2020
9.691
10.16
9.171
9.171
23,014
-0.30(-3.19%)
Apr 13, 2020
10.02
10.07
9.165
9.473
27,852
-0.55(-5.49%)
Apr 09, 2020
9.930
10.02
9.790
10.02
21,771
+0.37(+3.86%)
Apr 08, 2020
9.305
9.650
9.305
9.650
27,814
+0.11(+1.17%)
Apr 07, 2020
9.790
9.790
9.296
9.538
19,685
-0.19(-1.92%)
Apr 06, 2020
10.07
10.10
9.548
9.725
29,071
+0.49(+5.35%)
Apr 03, 2020
9.091
9.482
8.820
9.231
27,670
-0.06(-0.60%)
Apr 02, 2020
8.867
9.688
8.466
9.287
53,465
+0.20(+2.15%)
Apr 01, 2020
9.613
10.33
9.091
9.091
36,650
-0.65(-6.70%)
Mar 31, 2020
8.923
9.743
8.755
9.743
30,501
+0.52(+5.66%)
Mar 30, 2020
8.354
9.361
8.354
9.221
15,542
+0.86(+10.26%)
Mar 27, 2020
9.221
9.917
8.203
8.364
20,806
-1.44(-14.65%)
Mar 26, 2020
8.783
9.799
8.392
9.799
18,339
+1.01(+11.45%)
Mar 25, 2020
9.044
9.510
7.611
8.792
43,732
-0.05(-0.53%)
Mar 24, 2020
6.993
8.839
6.993
8.839
69,137
+1.97(+28.63%)
Mar 23, 2020
7.627
7.935
6.079
6.872
55,283
-1.83(-21.01%)
Mar 20, 2020
9.268
9.324
8.168
8.699
45,259
-0.62(-6.70%)
Mar 19, 2020
9.538
9.538
9.207
9.324
54,635
-0.19(-1.96%)
Mar 18, 2020
10.55
11.30
9.510
9.510
121,553
-3.22(-25.28%)
Mar 17, 2020
9.771
12.73
9.298
12.73
24,297
+3.37(+35.96%)
Mar 16, 2020
8.755
10.49
8.625
9.361
18,466
-1.31(-12.24%)
Mar 13, 2020
10.81
11.03
10.49
10.67
17,481
+0.61(+6.02%)
Mar 12, 2020
10.72
10.97
10.06
10.06
178,156
-1.11(-9.93%)
Mar 11, 2020
11.19
11.43
11.10
11.17
11,884
-0.07(-0.58%)
Mar 10, 2020
11.23
11.86
10.89
11.24
21,916
+0.35(+3.17%)
Mar 09, 2020
12.45
12.45
10.50
10.89
19,351
-1.60(-12.84%)
Mar 06, 2020
12.45
13.05
12.45
12.49
8,258
-0.04(-0.30%)
Mar 05, 2020
13.09
13.09
12.21
12.53
13,015
-0.80(-6.01%)
Mar 04, 2020
13.05
13.34
13.05
13.33
16,446
+0.48(+3.70%)
Mar 03, 2020
13.49
13.49
12.77
12.86
14,977
-0.60(-4.43%)
Mar 02, 2020
13.05
13.61
13.05
13.45
25,089
+0.41(+3.14%)
Feb 28, 2020
13.05
13.75
12.97
13.04
23,595
-0.62(-4.50%)
Feb 27, 2020
13.78
13.80
12.83
13.66
16,958
-0.32(-2.27%)
Feb 26, 2020
13.99
14.03
13.94
13.98
6,751
+0.00(+0.00%)
Feb 25, 2020
14.13
14.16
13.53
13.98
11,363
+0.00(+0.00%)
Feb 24, 2020
14.22
14.22
13.89
13.98
11,638
-0.45(-3.10%)
Feb 21, 2020
14.63
14.69
14.35
14.42
7,614
-0.07(-0.45%)
Feb 20, 2020
14.33
14.49
14.33
14.49
5,613
+0.24(+1.70%)
Feb 19, 2020
14.27
14.33
14.10
14.25
2,696
-0.16(-1.10%)
Feb 18, 2020
14.31
14.56
14.14
14.41
6,143
-0.01(-0.06%)
Feb 14, 2020
14.58
14.69
14.37
14.41
4,933
-0.26(-1.78%)
Feb 13, 2020
14.68
14.68
14.68
14.68
1,572
-0.00(-0.03%)
Feb 12, 2020
14.55
14.69
14.55
14.68
6,055
-0.00(-0.03%)
Feb 11, 2020
14.71
14.86
14.69
14.69
2,800
-0.14(-0.94%)
Feb 10, 2020
14.48
14.82
14.15
14.82
2,321
+0.14(+0.95%)
Feb 07, 2020
14.89
14.89
14.60
14.69
13,942
-0.05(-0.32%)
Feb 06, 2020
14.80
14.82
14.73
14.73
9,072
-0.09(-0.63%)
Feb 05, 2020
14.45
14.92
14.45
14.82
18,605
+0.11(+0.76%)
Feb 04, 2020
14.46
14.71
14.14
14.71
20,881
+0.23(+1.61%)
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
.