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 (%)
Jul 31, 2020
9.095
9.104
8.641
8.721
20,660
-0.20(-2.26%)
Jul 30, 2020
8.682
9.095
8.625
8.922
7,500
-0.09(-0.96%)
Jul 29, 2020
9.066
9.104
8.769
9.008
9,382
-0.01(-0.11%)
Jul 28, 2020
8.960
9.210
8.960
9.018
26,726
-0.07(-0.74%)
Jul 27, 2020
8.817
9.104
8.817
9.085
5,334
+0.36(+4.18%)
Jul 24, 2020
8.980
9.355
8.721
8.721
12,208
-0.14(-1.62%)
Jul 23, 2020
8.970
9.200
8.826
8.865
5,844
-0.19(-2.12%)
Jul 22, 2020
9.095
9.095
8.865
9.056
9,325
-0.04(-0.42%)
Jul 21, 2020
8.740
9.095
8.625
9.095
10,280
+0.35(+4.06%)
Jul 20, 2020
8.251
8.912
8.251
8.740
12,334
+0.49(+5.92%)
Jul 17, 2020
8.922
9.535
8.146
8.251
33,286
-0.68(-7.62%)
Jul 16, 2020
9.325
9.464
8.932
8.932
8,524
-0.36(-3.92%)
Jul 15, 2020
9.056
9.535
9.056
9.296
19,447
+0.34(+3.74%)
Jul 14, 2020
8.836
9.037
8.730
8.960
6,802
-0.13(-1.48%)
Jul 13, 2020
9.190
9.276
8.960
9.095
14,257
-0.05(-0.52%)
Jul 10, 2020
8.889
9.190
8.783
9.142
12,626
+0.44(+5.07%)
Jul 09, 2020
8.989
9.574
8.491
8.702
24,897
-0.38(-4.22%)
Jul 08, 2020
8.970
9.286
8.721
9.085
14,708
+0.12(+1.28%)
Jul 07, 2020
9.257
9.679
8.970
8.970
21,426
-0.46(-4.88%)
Jul 06, 2020
9.804
9.900
9.234
9.430
19,938
-0.44(-4.47%)
Jul 02, 2020
9.717
9.995
9.641
9.871
13,043
+0.05(+0.49%)
Jul 01, 2020
9.549
9.927
9.549
9.823
19,221
+0.02(+0.19%)
Jun 30, 2020
9.558
10.26
9.412
9.804
19,747
+0.08(+0.78%)
Jun 29, 2020
9.785
10.39
9.558
9.728
34,534
-0.20(-2.00%)
Jun 26, 2020
9.331
10.54
8.887
9.927
116,879
+0.41(+4.27%)
Jun 25, 2020
8.981
9.605
8.849
9.520
20,563
+0.59(+6.56%)
Jun 24, 2020
9.369
9.790
8.669
8.934
23,001
-0.61(-6.44%)
Jun 23, 2020
9.823
10.16
9.369
9.549
19,508
-0.10(-1.08%)
Jun 22, 2020
9.265
9.653
9.133
9.653
13,929
+0.33(+3.55%)
Jun 19, 2020
9.237
9.322
8.698
9.322
39,982
+0.24(+2.60%)
Jun 18, 2020
9.171
9.448
8.991
9.085
9,531
+0.28(+3.22%)
Jun 17, 2020
9.558
9.719
8.726
8.802
11,940
-1.02(-10.39%)
Jun 16, 2020
9.728
9.965
9.076
9.823
15,098
+0.44(+4.74%)
Jun 15, 2020
8.773
9.524
8.509
9.379
18,956
+0.61(+6.90%)
Jun 12, 2020
9.379
9.379
8.632
8.773
19,885
-0.21(-2.32%)
Jun 11, 2020
9.643
9.927
8.868
8.981
32,418
-1.01(-10.12%)
Jun 10, 2020
10.31
10.50
9.927
9.993
15,999
-0.31(-3.03%)
Jun 09, 2020
10.49
10.54
9.974
10.31
12,483
-0.23(-2.15%)
Jun 08, 2020
10.50
10.84
10.39
10.53
19,795
+0.36(+3.53%)
Jun 05, 2020
10.28
10.48
9.965
10.17
17,452
+0.61(+6.43%)
Jun 04, 2020
9.870
9.908
9.464
9.558
12,381
-0.26(-2.69%)
Jun 03, 2020
9.303
9.870
9.208
9.823
13,859
+0.88(+9.83%)
Jun 02, 2020
9.643
9.804
8.942
8.944
34,230
-0.42(-4.44%)
Jun 01, 2020
9.927
10.25
9.360
9.360
24,602
-0.58(-5.80%)
May 29, 2020
9.568
10.27
9.284
9.936
24,010
+0.30(+3.14%)
May 28, 2020
10.31
10.41
9.568
9.634
19,446
-0.61(-5.91%)
May 27, 2020
9.549
10.36
9.539
10.24
31,448
+0.84(+8.95%)
May 26, 2020
9.379
9.549
9.171
9.397
9,184
+0.43(+4.85%)
May 22, 2020
9.076
9.194
8.859
8.963
4,865
-0.02(-0.21%)
May 21, 2020
9.520
9.520
8.981
8.981
9,685
-0.41(-4.33%)
May 20, 2020
8.896
9.464
8.660
9.388
18,319
+0.71(+8.17%)
May 19, 2020
8.887
9.248
8.509
8.679
11,295
-0.50(-5.46%)
May 18, 2020
8.329
9.180
8.329
9.180
29,247
+0.95(+11.61%)
May 15, 2020
8.178
8.329
7.639
8.225
21,048
+0.00(+0.00%)
May 14, 2020
7.894
8.301
7.866
8.225
19,930
+0.20(+2.47%)
May 13, 2020
8.197
8.712
7.762
8.027
23,302
-0.20(-2.41%)
May 12, 2020
9.019
9.146
8.225
8.225
27,835
-0.79(-8.81%)
May 11, 2020
9.454
9.454
8.963
9.019
22,642
-0.35(-3.73%)
May 08, 2020
9.397
9.832
9.322
9.369
15,548
+0.09(+0.92%)
May 07, 2020
9.218
9.393
9.114
9.284
16,442
+0.17(+1.87%)
May 06, 2020
9.265
10.51
9.076
9.114
25,451
-0.08(-0.82%)
May 05, 2020
9.549
10.39
9.123
9.189
16,571
-0.36(-3.76%)
May 04, 2020
9.189
9.674
9.104
9.549
14,694
+0.48(+5.32%)
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
.