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 (%)
Sep 30, 2015
8.184
8.387
8.176
8.184
3,598
+0.08(+0.96%)
Sep 29, 2015
8.103
8.225
8.103
8.107
9,285
-0.27(-3.25%)
Sep 28, 2015
8.379
8.387
8.245
8.379
3,939
-0.08(-0.96%)
Sep 25, 2015
8.136
8.460
8.136
8.460
1,113
+0.19(+2.25%)
Sep 24, 2015
8.342
8.346
8.022
8.273
50,241
+0.01(+0.10%)
Sep 23, 2015
8.468
8.468
8.265
8.265
3,826
-0.13(-1.54%)
Sep 22, 2015
8.395
8.395
8.395
8.395
357
-0.05(-0.58%)
Sep 21, 2015
8.589
8.589
8.427
8.444
2,622
-0.07(-0.86%)
Sep 18, 2015
8.195
8.517
8.187
8.517
6,753
+0.25(+3.01%)
Sep 17, 2015
8.332
8.332
8.244
8.268
1,108
+0.04(+0.49%)
Sep 16, 2015
8.348
8.348
8.228
8.228
81,367
-0.08(-0.97%)
Sep 15, 2015
8.348
8.348
8.308
8.308
832
-0.04(-0.48%)
Sep 14, 2015
8.348
8.356
8.348
8.348
3,520
+0.04(+0.48%)
Sep 11, 2015
8.348
8.348
8.284
8.308
898
-0.24(-2.82%)
Sep 10, 2015
8.163
8.549
8.163
8.549
12,262
+0.44(+5.45%)
Sep 09, 2015
8.228
8.308
8.107
8.107
3,353
-0.20(-2.42%)
Sep 08, 2015
8.356
8.356
8.292
8.308
4,080
-0.10(-1.15%)
Sep 03, 2015
8.348
8.404
8.404
8.404
373
+0.03(+0.38%)
Sep 02, 2015
8.549
8.549
8.364
8.372
1,574
-0.15(-1.79%)
Sep 01, 2015
8.398
8.549
8.228
8.525
11,514
+0.10(+1.14%)
Aug 31, 2015
8.549
8.549
8.428
8.428
2,034
+0.02(+0.29%)
Aug 28, 2015
8.428
8.464
8.404
8.404
3,270
-0.02(-0.29%)
Aug 27, 2015
8.517
8.517
8.428
8.428
5,606
+0.00(+0.00%)
Aug 26, 2015
8.549
8.549
8.428
8.428
7,094
+0.00(+0.00%)
Aug 25, 2015
8.669
8.669
8.428
8.428
6,724
+0.39(+4.90%)
Aug 24, 2015
8.035
8.035
8.035
8.035
746
-0.39(-4.67%)
Aug 21, 2015
8.428
8.432
8.428
8.428
6,221
+0.00(+0.00%)
Aug 20, 2015
8.428
8.428
8.428
8.428
137
-0.01(-0.10%)
Aug 18, 2015
8.444
8.436
8.436
8.436
622
-0.19(-2.20%)
Aug 14, 2015
8.541
8.626
8.626
8.626
188
+0.08(+0.91%)
Aug 13, 2015
8.549
8.549
8.549
8.549
505
+0.00(+0.00%)
Aug 12, 2015
8.509
8.597
8.509
8.549
2,616
+0.04(+0.47%)
Aug 11, 2015
8.509
8.509
8.509
8.509
443
-0.15(-1.72%)
Aug 10, 2015
8.533
8.757
8.533
8.657
4,043
+0.11(+1.27%)
Aug 07, 2015
8.549
8.549
8.549
8.549
124
+0.04(+0.47%)
Aug 06, 2015
8.629
8.629
8.509
8.509
7,129
-0.11(-1.30%)
Aug 05, 2015
8.669
8.669
8.027
8.621
435,434
+0.15(+1.80%)
Aug 04, 2015
8.501
8.509
8.468
8.468
2,181
-0.04(-0.47%)
Aug 03, 2015
8.509
8.537
8.509
8.509
2,872
-0.03(-0.38%)
Jul 31, 2015
8.645
8.645
8.428
8.541
701
+0.11(+1.33%)
Jul 30, 2015
8.428
8.428
8.428
8.428
203
-0.03(-0.38%)
Jul 28, 2015
8.460
8.460
8.460
8.460
124
-0.09(-1.03%)
Jul 27, 2015
8.549
8.597
8.517
8.549
2,237
-0.11(-1.22%)
Jul 24, 2015
8.613
8.669
8.549
8.654
9,944
-0.01(-0.17%)
Jul 23, 2015
8.645
8.669
8.645
8.669
784
-0.01(-0.14%)
Jul 22, 2015
8.573
8.709
8.557
8.681
29,412
+0.22(+2.61%)
Jul 21, 2015
8.509
8.749
8.460
8.460
11,721
-0.14(-1.63%)
Jul 20, 2015
8.597
8.749
8.597
8.601
2,682
+0.01(+0.14%)
Jul 16, 2015
8.589
8.589
8.589
8.589
134
+0.08(+0.94%)
Jul 15, 2015
8.629
8.743
8.509
8.509
1,990
-0.29(-3.28%)
Jul 13, 2015
8.798
8.798
8.798
8.798
249
+0.26(+3.01%)
Jul 10, 2015
8.541
8.541
8.541
8.541
396
+0.18(+2.11%)
Jul 09, 2015
8.372
8.372
8.348
8.364
2,451
-0.08(-0.95%)
Jul 08, 2015
8.388
8.444
8.388
8.444
2,698
+0.02(+0.19%)
Jul 07, 2015
8.348
8.428
8.348
8.428
622
+0.13(+1.55%)
Jul 06, 2015
8.300
8.300
8.300
8.300
272
-0.15(-1.80%)
Jul 02, 2015
8.517
8.452
8.452
8.452
30,895
-0.06(-0.66%)
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
.