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 (%)
Jan 31, 2020
14.08
14.67
14.08
14.10
19,412
-0.54(-3.69%)
Jan 30, 2020
14.66
14.68
14.46
14.64
12,814
-0.06(-0.38%)
Jan 29, 2020
14.80
14.82
14.69
14.69
3,038
-0.19(-1.25%)
Jan 28, 2020
15.04
15.04
14.56
14.88
6,147
+0.19(+1.27%)
Jan 27, 2020
14.69
15.00
14.46
14.69
7,449
-0.19(-1.25%)
Jan 24, 2020
15.03
15.43
14.87
14.88
4,933
-0.16(-1.05%)
Jan 23, 2020
14.62
15.23
14.22
15.04
13,426
+0.31(+2.09%)
Jan 22, 2020
14.96
14.96
14.51
14.73
7,020
-0.34(-2.23%)
Jan 21, 2020
15.47
15.47
15.03
15.07
5,299
-0.26(-1.70%)
Jan 17, 2020
15.52
15.52
15.18
15.33
12,548
-0.04(-0.24%)
Jan 16, 2020
15.36
15.52
15.31
15.37
5,703
+0.13(+0.86%)
Jan 15, 2020
15.32
15.59
15.09
15.24
11,442
+0.00(+0.00%)
Jan 14, 2020
15.33
15.37
15.08
15.24
8,813
-0.21(-1.39%)
Jan 13, 2020
15.79
15.79
15.34
15.45
14,547
-0.07(-0.48%)
Jan 10, 2020
15.84
15.84
15.49
15.52
20,806
-0.24(-1.54%)
Jan 09, 2020
15.85
15.99
15.40
15.77
6,760
+0.21(+1.38%)
Jan 08, 2020
15.81
15.81
15.52
15.55
3,364
-0.29(-1.82%)
Jan 07, 2020
15.77
16.00
15.61
15.84
16,288
-0.21(-1.34%)
Jan 06, 2020
15.92
16.15
15.84
16.06
9,858
+0.26(+1.65%)
Jan 03, 2020
16.09
16.09
15.79
15.79
3,646
-0.35(-2.19%)
Jan 02, 2020
16.21
16.22
15.99
16.15
21,362
-0.13(-0.80%)
Dec 31, 2019
16.15
16.30
16.15
16.28
9,438
+0.21(+1.34%)
Dec 30, 2019
15.52
16.22
15.52
16.07
13,528
+0.17(+1.06%)
Dec 27, 2019
16.21
16.21
15.82
15.90
11,690
-0.31(-1.90%)
Dec 26, 2019
16.09
16.55
15.42
16.20
36,150
+0.13(+0.81%)
Dec 24, 2019
15.88
16.09
15.86
16.07
22,165
+0.19(+1.22%)
Dec 23, 2019
15.82
15.91
15.69
15.88
24,048
+0.16(+1.00%)
Dec 20, 2019
15.57
15.72
15.45
15.72
97,526
+0.09(+0.59%)
Dec 19, 2019
15.57
15.63
15.33
15.63
19,583
+0.03(+0.18%)
Dec 18, 2019
15.62
15.63
15.56
15.60
10,562
+0.02(+0.12%)
Dec 17, 2019
15.53
15.60
15.43
15.58
12,878
-0.01(-0.06%)
Dec 16, 2019
15.03
15.67
14.95
15.59
17,539
+0.73(+4.92%)
Dec 13, 2019
14.66
15.03
14.58
14.86
15,245
+0.13(+0.88%)
Dec 12, 2019
14.68
14.75
14.62
14.73
23,672
+0.09(+0.63%)
Dec 11, 2019
14.69
14.69
14.51
14.64
6,048
-0.05(-0.31%)
Dec 10, 2019
14.71
14.72
14.64
14.69
6,754
+0.02(+0.13%)
Dec 09, 2019
14.54
14.81
14.47
14.67
24,273
+0.14(+0.95%)
Dec 06, 2019
14.47
14.59
14.35
14.53
30,814
+0.02(+0.13%)
Dec 05, 2019
14.34
14.62
14.34
14.51
3,579
+0.01(+0.06%)
Dec 04, 2019
14.52
14.63
14.46
14.50
234,678
+0.20(+1.42%)
Dec 03, 2019
14.34
14.38
14.08
14.30
9,508
-0.17(-1.15%)
Dec 02, 2019
14.55
14.57
14.43
14.47
6,504
-0.09(-0.64%)
Nov 29, 2019
14.41
14.56
14.41
14.56
2,270
-0.01(-0.06%)
Nov 27, 2019
14.59
14.59
14.46
14.57
15,245
+0.23(+1.61%)
Nov 26, 2019
14.42
14.57
14.34
14.34
12,722
-0.06(-0.45%)
Nov 25, 2019
14.54
14.64
14.34
14.40
15,561
-0.17(-1.14%)
Nov 22, 2019
14.60
14.66
14.56
14.57
2,054
+0.02(+0.13%)
Nov 21, 2019
14.68
14.71
14.55
14.55
20,858
-0.11(-0.76%)
Nov 20, 2019
14.51
14.74
14.47
14.66
25,901
+0.05(+0.32%)
Nov 19, 2019
14.50
14.61
14.34
14.61
10,948
+0.18(+1.22%)
Nov 18, 2019
14.47
14.50
14.34
14.44
6,341
-0.06(-0.38%)
Nov 15, 2019
14.60
14.61
14.49
14.49
5,297
-0.01(-0.06%)
Nov 14, 2019
14.24
14.58
14.24
14.50
5,197
-0.02(-0.13%)
Nov 13, 2019
14.42
14.52
14.10
14.52
4,651
+0.17(+1.16%)
Nov 12, 2019
14.41
14.57
14.34
14.35
8,883
-0.07(-0.51%)
Nov 11, 2019
14.44
14.47
14.35
14.43
7,312
-0.01(-0.06%)
Nov 08, 2019
14.40
14.61
14.35
14.44
7,244
-0.18(-1.20%)
Nov 07, 2019
14.61
14.71
14.34
14.61
12,227
+0.06(+0.44%)
Nov 06, 2019
14.59
14.69
14.55
14.55
3,004
-0.21(-1.44%)
Nov 05, 2019
14.61
14.78
14.61
14.76
7,097
+0.05(+0.31%)
Nov 04, 2019
14.69
14.71
14.41
14.71
15,539
+0.14(+0.95%)
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
.