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 (%)
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%)
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%)
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
.