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 (%)
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%)
Feb 03, 2020
14.10
14.67
14.10
14.48
8,797
+0.38(+2.71%)
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%)
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
.