|
Closing price on 1/3/2012
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
6,000 |
| Split-adjusted Price |
2.20 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.20
|
6,000
|
|
|
12/30/2011
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.80
|
2.15
|
37,000
|
|
|
12/29/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.50
|
1.98
|
17,100
|
|
|
12/28/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.50
|
3.50
|
1.98
|
43,700
|
|
|
12/27/2011
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
1.98
|
18,900
|
|
|
12/26/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
2.03
|
22,000
|
|
|
12/23/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.98
|
9,600
|
|
|
12/22/2011
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
7,500
|
|
|
12/21/2011
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.20
|
4,400
|
|
|
12/20/2011
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
25,800
|
|
|
12/19/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.15
|
36,100
|
|
|
12/16/2011
|
+0.20 / +5.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.15
|
25,800
|
|
|
12/15/2011
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
11,200
|
|
|
12/14/2011
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.15
|
3,700
|
|
|
12/13/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
34,600
|
|
|
12/12/2011
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
44,300
|
|
|
12/9/2011
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
2.09
|
17,400
|
|
|
12/8/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.20
|
7,100
|
|
|
12/7/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.20
|
17,200
|
|
|
12/6/2011
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
2.26
|
1,400
|
|
|
12/5/2011
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.37
|
49,000
|
|
|
12/2/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.26
|
3,900
|
|
|
12/1/2011
|
+0.10 / +2.56%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.26
|
15,500
|
|
|
11/30/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.20
|
11,600
|
|
|
11/29/2011
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.20
|
2,800
|
|
|
11/28/2011
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.26
|
35,100
|
|
|
11/25/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.09
|
3,800
|
|
|
11/24/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.15
|
9,000
|
|
|
11/23/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.15
|
11,900
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
1,400
|
|
|