|
Closing price on 1/20/2017
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.30 |
| Volume |
84,600 |
| Split-adjusted Price |
6.01 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.42
|
6.01
|
84,600
|
|
|
1/19/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
6.08
|
61,400
|
|
|
1/18/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.53
|
6.15
|
97,848
|
|
|
1/17/2017
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.73
|
6.15
|
109,001
|
|
|
1/16/2017
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
6.30
|
75,043
|
|
|
1/13/2017
|
-0.40 / -4.26%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
6.44
|
76,333
|
|
|
1/12/2017
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.37
|
6.37
|
87,070
|
|
|
1/11/2017
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.41
|
6.37
|
65,930
|
|
|
1/10/2017
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.37
|
6.44
|
101,100
|
|
|
1/9/2017
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.24
|
6.37
|
179,860
|
|
|
1/6/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.17
|
6.16
|
139,792
|
|
|
1/5/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.06
|
6.16
|
95,680
|
|
|
1/4/2017
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.99
|
6.10
|
132,510
|
|
|
1/3/2017
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.92
|
6.10
|
74,300
|
|
|
12/30/2016
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.00
|
8.90
|
8.77
|
6.03
|
69,671
|
|
|
12/29/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.71
|
5.96
|
166,300
|
|
|
12/28/2016
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
5.96
|
58,830
|
|
|
12/27/2016
|
-0.20 / -2.17%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.06
|
6.10
|
76,900
|
|
|
12/26/2016
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
6.23
|
39,177
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.14
|
6.16
|
28,500
|
|
|
12/22/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
6.16
|
81,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
6.16
|
34,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.07
|
6.16
|
65,660
|
|
|
12/19/2016
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
6.16
|
31,600
|
|
|
12/16/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.23
|
32,700
|
|
|
12/15/2016
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
6.23
|
32,700
|
|
|
12/14/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
6.30
|
77,247
|
|
|
12/13/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.23
|
81,600
|
|
|
12/12/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.25
|
6.23
|
51,167
|
|
|
12/9/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
6.37
|
42,261
|
|
|