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 (%)
May 29, 2015
9.206
9.206
9.206
9.206
572
+0.00(+0.00%)
May 28, 2015
8.912
9.206
8.912
9.206
1,348
+0.40(+4.52%)
May 27, 2015
8.848
9.039
8.808
8.808
1,245
+0.00(+0.00%)
May 26, 2015
8.816
8.816
8.808
8.808
501
-0.16(-1.78%)
May 22, 2015
8.967
8.967
8.967
8.967
1,630
+0.20(+2.27%)
May 21, 2015
8.848
8.848
8.768
8.768
910
+0.00(+0.00%)
May 20, 2015
8.768
8.768
8.768
8.768
2,265
-0.12(-1.35%)
May 19, 2015
8.920
8.920
8.888
8.888
2,011
+0.00(+0.00%)
May 18, 2015
8.888
8.928
8.888
8.888
534
-0.04(-0.45%)
May 15, 2015
8.928
8.928
8.928
8.928
125
-0.05(-0.53%)
May 14, 2015
9.262
9.262
8.928
8.975
501
-0.06(-0.62%)
May 13, 2015
9.047
9.063
9.007
9.031
11,506
-0.02(-0.26%)
May 12, 2015
9.127
9.167
9.047
9.055
5,706
-0.22(-2.41%)
May 11, 2015
9.151
9.278
9.151
9.278
1,932
+0.06(+0.60%)
May 08, 2015
9.222
9.222
9.222
9.222
125
+0.02(+0.17%)
May 07, 2015
9.095
9.206
9.095
9.206
253
-0.04(-0.43%)
May 06, 2015
9.039
9.764
9.039
9.246
10,179
+0.20(+2.20%)
May 05, 2015
8.983
9.047
8.983
9.047
3,946
+0.12(+1.34%)
May 04, 2015
8.928
8.928
8.928
8.928
757
+0.04(+0.45%)
May 01, 2015
8.832
8.896
8.832
8.888
642
+0.08(+0.90%)
Apr 30, 2015
9.047
9.047
8.792
8.808
1,674
+0.04(+0.45%)
Apr 29, 2015
8.848
9.039
8.768
8.768
31,795
-0.08(-0.90%)
Apr 28, 2015
8.848
8.848
8.848
8.848
2,697
+0.04(+0.45%)
Apr 27, 2015
8.784
8.840
8.768
8.808
7,165
-0.18(-2.04%)
Apr 24, 2015
8.768
8.991
8.768
8.991
9,065
+0.18(+2.08%)
Apr 23, 2015
8.808
8.808
8.808
8.808
789
-0.05(-0.54%)
Apr 22, 2015
8.824
8.872
8.816
8.856
3,828
+0.06(+0.63%)
Apr 21, 2015
8.800
8.800
8.800
8.800
125
-0.23(-2.56%)
Apr 20, 2015
9.047
9.047
8.888
9.031
2,346
+0.06(+0.62%)
Apr 17, 2015
8.943
9.079
8.943
8.975
5,664
-0.12(-1.31%)
Apr 16, 2015
9.505
9.505
8.967
9.095
12,083
+0.31(+3.54%)
Apr 15, 2015
8.768
8.967
8.768
8.784
4,309
+0.02(+0.18%)
Apr 14, 2015
8.768
8.768
8.768
8.768
407
-0.02(-0.27%)
Apr 13, 2015
8.768
8.792
8.768
8.792
629
-0.10(-1.16%)
Apr 10, 2015
8.824
8.967
8.824
8.896
11,481
+0.02(+0.18%)
Apr 09, 2015
8.951
8.951
8.880
8.880
2,132
-0.16(-1.76%)
Apr 08, 2015
9.380
9.380
9.007
9.039
636
+0.02(+0.18%)
Apr 07, 2015
9.230
9.234
9.023
9.023
10,750
+0.06(+0.62%)
Apr 06, 2015
9.103
9.135
8.967
8.967
21,826
-0.10(-1.06%)
Apr 02, 2015
9.063
9.063
9.063
9.063
125
-0.02(-0.26%)
Apr 01, 2015
8.967
9.087
8.967
9.087
1,506
+0.07(+0.75%)
Mar 31, 2015
9.423
9.423
8.948
9.019
2,149
+0.11(+1.24%)
Mar 30, 2015
9.106
9.304
8.908
8.908
3,111
+0.00(+0.00%)
Mar 27, 2015
8.908
8.976
8.908
8.908
6,097
+0.00(+0.00%)
Mar 26, 2015
8.734
8.916
8.710
8.908
4,680
+0.23(+2.65%)
Mar 25, 2015
8.821
8.821
8.592
8.679
8,146
-0.15(-1.70%)
Mar 24, 2015
8.940
8.948
8.829
8.829
4,387
-0.22(-2.45%)
Mar 23, 2015
9.605
9.605
9.027
9.051
1,732
-0.75(-7.67%)
Mar 20, 2015
8.837
9.898
8.829
9.803
29,647
+0.86(+9.65%)
Mar 19, 2015
8.837
9.146
8.790
8.940
11,806
+0.35(+4.06%)
Mar 18, 2015
8.774
9.067
8.552
8.592
24,476
-0.16(-1.81%)
Mar 17, 2015
8.915
9.027
8.750
8.750
10,735
-0.29(-3.16%)
Mar 16, 2015
8.916
9.075
8.908
9.035
4,392
+0.12(+1.33%)
Mar 13, 2015
8.987
9.185
8.908
8.916
7,476
-0.11(-1.23%)
Mar 12, 2015
9.083
9.094
8.948
9.027
3,548
-0.08(-0.87%)
Mar 11, 2015
9.007
9.106
8.948
9.106
5,387
+0.11(+1.23%)
Mar 10, 2015
8.987
9.003
8.916
8.995
1,717
+0.01(+0.09%)
Mar 09, 2015
9.086
9.086
8.987
8.987
3,457
-0.14(-1.56%)
Mar 06, 2015
9.106
9.130
8.908
9.130
3,082
+0.18(+2.04%)
Mar 05, 2015
8.947
8.948
8.947
8.948
313
+0.00(+0.00%)
Mar 04, 2015
8.940
8.948
8.940
8.948
1,262
+0.15(+1.71%)
Mar 03, 2015
9.265
9.265
8.750
8.797
4,864
-0.39(-4.22%)
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
.