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 30, 2010
4.135
5.607
4.135
4.727
27,065
+0.58(+14.10%)
Apr 27, 2010
4.143
4.143
4.143
4.143
0
+0.06(+1.49%)
Apr 26, 2010
3.422
4.188
3.422
4.082
11,811
+0.29(+7.60%)
Apr 23, 2010
3.832
3.832
3.794
3.794
718
-0.00(-0.02%)
Apr 22, 2010
3.794
3.795
3.786
3.795
12,094
+0.05(+1.23%)
Apr 21, 2010
3.422
3.748
3.422
3.748
4,158
+0.00(+0.00%)
Apr 15, 2010
3.748
3.748
3.748
3.748
0
+0.04(+1.02%)
Apr 13, 2010
3.710
3.710
3.710
3.710
0
+0.29(+8.43%)
Apr 07, 2010
3.422
3.422
3.422
3.422
0
-0.32(-8.52%)
Apr 05, 2010
3.741
3.741
3.741
3.741
0
+0.16(+4.45%)
Mar 29, 2010
3.657
3.581
3.581
3.581
1,317
+0.00(+0.00%)
Mar 26, 2010
3.657
3.657
3.581
3.581
4,794
-0.20(-5.22%)
Mar 25, 2010
3.779
3.794
3.771
3.779
4,375
+0.20(+5.51%)
Mar 16, 2010
3.581
3.581
3.581
3.581
0
-0.21(-5.60%)
Mar 12, 2010
3.794
3.794
3.794
3.794
0
+0.04(+1.01%)
Mar 11, 2010
3.786
3.794
3.756
3.756
8,097
+0.09(+2.40%)
Mar 10, 2010
3.668
3.668
3.668
3.668
395
+0.03(+0.71%)
Mar 09, 2010
3.604
3.642
3.604
3.642
1,713
+0.04(+1.05%)
Mar 08, 2010
3.619
3.885
3.604
3.604
3,218
-0.23(-5.94%)
Mar 04, 2010
3.832
3.832
3.832
3.832
0
+0.00(+0.00%)
Mar 03, 2010
3.832
3.832
3.832
3.832
2,028
-0.11(-2.88%)
Mar 02, 2010
3.790
3.946
3.790
3.946
1,837
+0.36(+10.17%)
Feb 26, 2010
3.597
3.581
3.581
3.581
395
+0.27(+8.01%)
Feb 22, 2010
3.301
3.316
3.316
3.316
1,845
+0.01(+0.23%)
Feb 17, 2010
3.308
3.308
3.308
3.308
263
-0.11(-3.11%)
Feb 09, 2010
3.399
3.414
3.414
3.414
1,317
-0.11(-3.23%)
Feb 08, 2010
3.498
3.528
3.498
3.528
2,767
+0.27(+8.14%)
Feb 05, 2010
3.263
3.263
3.103
3.263
1,186
-0.27(-7.53%)
Jan 29, 2010
3.528
3.528
3.528
3.528
263
+0.00(+0.00%)
Jan 19, 2010
3.528
3.528
3.528
3.528
0
+0.01(+0.22%)
Jan 15, 2010
3.521
3.521
3.521
3.521
131
+0.39(+12.62%)
Jan 14, 2010
3.126
3.126
3.126
3.126
1,636
-0.15(-4.63%)
Jan 12, 2010
3.278
3.278
3.278
3.278
0
-0.14(-4.00%)
Jan 06, 2010
3.414
3.414
3.414
3.414
263
-0.11(-3.02%)
Jan 04, 2010
3.521
3.521
3.521
3.521
0
+0.00(+0.00%)
Dec 31, 2009
3.521
3.521
3.521
3.521
1,186
+0.11(+3.08%)
Dec 30, 2009
3.416
3.416
3.416
3.416
163
-0.20(-5.63%)
Dec 23, 2009
3.619
3.619
3.619
3.619
0
+0.20(+6.00%)
Dec 22, 2009
3.414
3.414
3.414
3.414
1,636
-0.34(-9.09%)
Dec 10, 2009
3.756
3.756
3.756
3.756
922
+0.38(+11.24%)
Dec 07, 2009
3.377
3.377
3.377
3.377
0
-0.04(-1.11%)
Dec 03, 2009
3.414
3.414
3.414
3.414
0
+0.00(+0.00%)
Dec 02, 2009
3.627
3.627
3.414
3.414
1,317
-0.30(-8.16%)
Nov 19, 2009
4.264
3.718
3.718
3.718
5,008
+0.34(+10.11%)
Nov 17, 2009
3.377
3.377
3.377
3.377
0
-0.11(-3.26%)
Nov 16, 2009
3.801
3.801
3.490
3.490
7,050
-0.31(-8.18%)
Nov 12, 2009
3.801
3.801
3.801
3.801
0
-0.37(-8.91%)
Nov 11, 2009
4.166
4.173
4.166
4.173
263
+0.64(+18.28%)
Nov 10, 2009
3.532
3.532
3.528
3.528
922
-0.18(-4.91%)
Nov 09, 2009
3.703
3.794
3.688
3.710
5,360
-0.02(-0.55%)
Nov 05, 2009
3.731
3.731
3.731
3.731
0
-0.13(-3.40%)
Nov 04, 2009
3.862
3.862
3.862
3.862
1,317
+0.14(+3.88%)
Nov 03, 2009
3.953
3.953
3.718
3.718
922
-0.66(-15.08%)
Oct 21, 2009
4.378
4.378
4.378
4.378
263
+0.01(+0.13%)
Oct 20, 2009
4.372
4.372
4.372
4.372
131
+0.39(+9.76%)
Oct 19, 2009
3.984
3.984
3.984
3.984
263
-0.06(-1.59%)
Oct 16, 2009
3.923
4.048
3.908
4.048
612
-0.39(-8.80%)
Oct 15, 2009
3.718
4.439
3.718
4.439
3,275
+1.33(+42.68%)
Oct 08, 2009
3.119
3.111
3.111
3.111
658
-0.11(-3.53%)
Oct 02, 2009
3.225
3.225
3.225
3.225
0
+0.11(+3.66%)
Oct 01, 2009
3.058
3.111
3.035
3.111
4,378
+0.00(+0.00%)
Sep 30, 2009
3.111
3.111
3.103
3.111
7,512
-0.11(-3.53%)
Sep 29, 2009
3.225
3.225
3.217
3.225
3,119
-0.18(-5.35%)
Sep 23, 2009
3.392
3.407
3.407
3.407
395
+0.03(+0.90%)
Sep 22, 2009
3.225
3.380
3.225
3.377
790
+0.13(+3.97%)
Sep 21, 2009
3.248
3.589
3.225
3.248
1,271
-0.42(-11.57%)
Sep 18, 2009
3.672
3.672
3.672
3.672
353
-0.04(-1.02%)
Sep 17, 2009
3.589
3.710
3.043
3.710
2,855
+0.30(+8.79%)
Sep 11, 2009
3.430
3.411
3.411
3.411
1,976
-0.03(-0.77%)
Sep 04, 2009
3.437
3.437
3.437
3.437
131
-0.02(-0.44%)
Sep 02, 2009
3.437
3.452
3.452
3.452
527
-0.24(-6.38%)
Sep 01, 2009
3.688
3.688
3.688
3.688
131
-0.08(-2.21%)
Aug 31, 2009
3.680
3.771
3.680
3.771
449
+0.29(+8.28%)
Aug 28, 2009
3.490
3.490
3.483
3.483
395
-0.29(-7.74%)
Aug 27, 2009
3.775
3.775
3.775
3.775
205
+0.21(+5.85%)
Aug 25, 2009
3.566
3.566
3.566
3.566
395
+0.00(+0.00%)
Aug 24, 2009
3.627
3.627
3.528
3.566
5,881
-0.07(-1.88%)
Aug 21, 2009
4.295
4.295
3.634
3.634
2,675
-0.73(-16.70%)
Aug 20, 2009
4.492
4.833
4.346
4.363
9,031
+0.76(+21.05%)
Aug 19, 2009
3.604
3.604
3.604
3.604
131
-0.05(-1.44%)
Aug 17, 2009
3.604
3.657
3.657
3.657
395
+0.01(+0.20%)
Aug 14, 2009
4.492
4.492
3.650
3.650
9,487
-0.33(-8.38%)
Aug 13, 2009
4.097
4.154
3.984
3.984
395
+0.57(+16.67%)
Aug 07, 2009
3.604
3.414
3.414
3.414
3,953
-0.19(-5.26%)
Aug 06, 2009
3.414
3.604
3.414
3.604
6,482
+0.46(+14.73%)
Aug 05, 2009
3.414
3.414
3.141
3.141
757
-0.27(-7.80%)
Aug 04, 2009
3.414
3.414
3.407
3.407
4,732
+0.00(+0.00%)
Aug 03, 2009
3.414
3.414
3.407
3.407
2,899
+0.20(+6.40%)
Jul 31, 2009
3.263
3.263
3.202
3.202
2,273
+0.17(+5.50%)
Jul 30, 2009
3.035
3.035
3.035
3.035
131
+0.00(+0.00%)
Jul 15, 2009
3.035
3.035
3.035
3.035
0
-0.38(-11.11%)
Jul 08, 2009
3.414
3.414
3.414
3.414
263
+0.00(+0.00%)
Jun 30, 2009
3.399
3.414
3.414
3.414
2,504
+0.38(+12.50%)
Jun 24, 2009
3.043
3.035
3.035
3.035
527
+0.00(+0.00%)
Jun 23, 2009
3.041
3.073
3.035
3.035
1,905
-0.03(-0.84%)
Jun 19, 2009
3.058
3.061
3.061
3.061
131
-0.35(-10.36%)
Jun 17, 2009
3.414
3.414
3.414
3.414
263
+0.00(+0.00%)
Jun 11, 2009
3.414
3.414
3.414
3.414
0
+0.00(+0.00%)
Jun 05, 2009
3.414
3.414
3.414
3.414
0
+0.38(+12.50%)
Jun 03, 2009
3.050
3.035
3.035
3.035
1,054
-0.19(-5.88%)
May 29, 2009
3.225
3.225
3.225
3.225
131
-0.04(-1.16%)
May 13, 2009
3.414
3.263
3.263
3.263
1,186
+0.04(+1.18%)
May 08, 2009
3.225
3.225
3.225
3.225
0
+0.05(+1.67%)
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
.