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 28, 2017
12.16
12.54
12.16
12.47
5,680
+0.10(+0.83%)
Apr 27, 2017
11.62
12.47
11.27
12.36
7,869
+0.46(+3.87%)
Apr 26, 2017
11.49
11.90
11.25
11.90
29,190
+0.45(+3.95%)
Apr 25, 2017
11.39
11.47
11.24
11.45
4,742
+0.13(+1.18%)
Apr 24, 2017
11.44
11.44
11.32
11.32
3,326
-0.14(-1.18%)
Apr 21, 2017
11.44
11.45
11.44
11.45
873
+0.02(+0.14%)
Apr 20, 2017
11.55
11.62
11.44
11.44
2,434
-0.12(-1.06%)
Apr 19, 2017
11.56
11.56
11.56
11.56
480
+0.25(+2.24%)
Apr 18, 2017
11.29
11.31
11.29
11.31
585
-0.14(-1.19%)
Apr 17, 2017
11.31
11.65
11.25
11.44
10,969
+0.13(+1.13%)
Apr 13, 2017
11.52
11.52
11.31
11.31
1,299
-0.40(-3.45%)
Apr 12, 2017
11.72
11.72
11.72
11.72
504
+0.21(+1.80%)
Apr 11, 2017
11.53
11.63
11.51
11.51
918
+0.00(+0.00%)
Apr 10, 2017
11.61
11.61
11.51
11.51
6,118
-0.13(-1.08%)
Apr 06, 2017
11.64
11.64
11.64
70
+0.03(+0.28%)
Apr 05, 2017
11.73
11.73
11.60
11.60
5,153
+0.00(+0.00%)
Apr 04, 2017
11.56
11.75
11.56
11.60
6,355
+0.06(+0.51%)
Apr 03, 2017
11.65
11.66
11.55
11.55
8,156
-0.07(-0.56%)
Mar 31, 2017
11.71
11.75
11.54
11.61
4,274
-0.04(-0.31%)
Mar 30, 2017
11.60
11.68
11.56
11.65
14,249
+0.09(+0.81%)
Mar 29, 2017
11.28
11.56
11.28
11.55
19,368
+0.25(+2.17%)
Mar 28, 2017
11.28
11.40
11.26
11.31
6,954
+0.13(+1.13%)
Mar 27, 2017
11.18
11.18
11.18
11.18
174
+0.00(+0.00%)
Mar 24, 2017
11.18
11.18
11.18
11.18
118
-0.04(-0.38%)
Mar 23, 2017
11.26
11.26
11.17
11.22
12,948
+0.04(+0.38%)
Mar 22, 2017
11.20
11.20
11.18
11.18
544
-0.15(-1.30%)
Mar 21, 2017
11.34
11.35
11.26
11.33
4,029
-0.01(-0.12%)
Mar 20, 2017
11.34
11.34
11.34
11.34
549
-0.08(-0.74%)
Mar 16, 2017
11.43
11.43
11.43
41
-0.07(-0.59%)
Mar 15, 2017
11.51
11.51
11.49
11.49
502
+0.00(+0.00%)
Mar 14, 2017
11.55
11.55
11.49
11.49
639
-0.05(-0.45%)
Mar 13, 2017
11.53
11.55
11.53
11.55
2,056
+0.06(+0.53%)
Mar 10, 2017
11.57
11.57
11.47
11.49
8,120
+0.04(+0.37%)
Mar 09, 2017
11.59
11.59
11.44
11.44
1,826
-0.07(-0.59%)
Mar 08, 2017
11.51
11.55
11.47
11.51
10,247
+0.04(+0.37%)
Mar 07, 2017
11.47
11.47
11.47
11.47
413
+0.07(+0.65%)
Mar 06, 2017
11.40
11.40
11.40
11.40
621
+0.05(+0.47%)
Mar 02, 2017
11.34
11.34
11.34
38
+0.00(+0.00%)
Mar 01, 2017
11.34
11.43
11.34
11.34
6,269
+0.02(+0.15%)
Feb 28, 2017
11.43
11.43
11.26
11.33
7,910
-0.10(-0.89%)
Feb 27, 2017
11.43
11.43
11.28
11.43
1,102
+0.09(+0.82%)
Feb 24, 2017
11.40
11.43
11.26
11.33
22,843
-0.09(-0.81%)
Feb 23, 2017
11.30
11.43
11.27
11.43
8,067
+0.00(+0.00%)
Feb 21, 2017
11.43
11.43
11.43
3
-0.07(-0.61%)
Feb 16, 2017
11.50
11.50
11.50
0
-0.05(-0.42%)
Feb 15, 2017
11.54
11.67
11.47
11.55
4,002
-0.12(-1.02%)
Feb 14, 2017
11.66
11.66
11.64
11.66
389
+0.01(+0.07%)
Feb 13, 2017
11.60
11.66
11.55
11.66
2,363
+0.06(+0.51%)
Feb 10, 2017
11.64
11.64
11.56
11.60
5,688
+0.04(+0.37%)
Feb 09, 2017
11.55
11.55
11.51
11.55
6,876
+0.04(+0.37%)
Feb 08, 2017
11.51
11.56
11.51
11.51
5,429
+0.08(+0.74%)
Feb 07, 2017
11.40
11.50
11.33
11.43
29,269
+0.18(+1.60%)
Feb 06, 2017
11.13
11.25
11.13
11.25
9,036
+0.08(+0.74%)
Feb 03, 2017
11.17
11.20
11.09
11.16
12,646
+0.00(+0.00%)
Feb 02, 2017
11.00
11.16
10.86
11.16
4,227
+0.18(+1.62%)
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
.