|
Closing price on 1/3/2017
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
74,300 |
| Split-adjusted Price |
6.10 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
6.30
|
51,300
|
|
|
12/7/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
6.37
|
40,729
|
|
|
12/6/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
6.37
|
44,901
|
|
|
12/5/2016
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.44
|
55,500
|
|
|
12/2/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.35
|
6.37
|
48,500
|
|
|
12/1/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.38
|
6.30
|
58,601
|
|
|
11/30/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
6.37
|
58,551
|
|
|
11/29/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
6.30
|
104,400
|
|
|
11/28/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.50
|
6.37
|
100,900
|
|
|
11/25/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
6.44
|
83,350
|
|
|
11/24/2016
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.55
|
6.44
|
91,731
|
|
|
11/23/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
6.57
|
46,910
|
|
|
11/22/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
6.57
|
63,190
|
|
|