|
Closing price on 1/26/2016
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.90 |
| Volume |
78,800 |
| Split-adjusted Price |
6.15 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
6.15
|
78,800
|
|
|
1/25/2016
|
+0.40 / +4.12%
|
9.60
|
10.30
|
9.60
|
10.10
|
10.00
|
6.21
|
90,800
|
|
|
1/22/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.49
|
5.96
|
20,900
|
|
|
1/21/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.45
|
5.90
|
86,950
|
|
|
1/20/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.50
|
5.78
|
33,710
|
|
|
1/19/2016
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.40
|
5.84
|
28,700
|
|
|
1/18/2016
|
-0.90 / -9.00%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.42
|
5.59
|
84,100
|
|
|
1/15/2016
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
6.15
|
124,600
|
|
|
1/14/2016
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.13
|
6.27
|
88,500
|
|
|
1/13/2016
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.24
|
6.33
|
35,800
|
|
|
1/12/2016
|
+0.10 / +0.99%
|
10.20
|
10.50
|
10.00
|
10.20
|
10.15
|
6.27
|
22,100
|
|
|
1/11/2016
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.12
|
6.21
|
37,424
|
|
|
1/8/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
6.33
|
107,600
|
|
|
1/7/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
6.33
|
51,400
|
|
|
1/6/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
6.46
|
30,428
|
|
|
1/5/2016
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.60
|
6.46
|
56,212
|
|
|
1/4/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
6.52
|
70,456
|
|
|
12/31/2015
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.56
|
6.52
|
303,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.52
|
14,200
|
|
|
12/29/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
6.52
|
37,000
|
|
|
12/28/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.53
|
6.52
|
35,439
|
|
|
12/25/2015
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
6.46
|
38,400
|
|
|
12/24/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
6.52
|
46,600
|
|
|
12/23/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
6.58
|
28,813
|
|
|
12/22/2015
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
6.46
|
21,900
|
|
|
12/21/2015
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.53
|
6.52
|
35,700
|
|
|
12/18/2015
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.72
|
6.52
|
91,330
|
|
|
12/17/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.77
|
6.70
|
36,000
|
|
|
12/16/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
6.70
|
46,900
|
|
|
12/15/2015
|
+0.50 / +4.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.73
|
6.70
|
63,200
|
|
|