|
Closing price on 1/30/2015
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
170,511 |
| Split-adjusted Price |
7.29 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2015
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
7.29
|
170,511
|
|
|
1/29/2015
|
+0.70 / +5.65%
|
12.50
|
13.20
|
12.50
|
13.10
|
13.10
|
7.40
|
664,285
|
|
|
1/28/2015
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.40
|
7.01
|
44,664
|
|
|
1/27/2015
|
-0.50 / -3.94%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.20
|
6.89
|
28,200
|
|
|
1/26/2015
|
-0.10 / -0.78%
|
12.40
|
13.00
|
12.30
|
12.70
|
12.70
|
7.18
|
60,335
|
|
|
1/23/2015
|
+1.10 / +9.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.80
|
7.23
|
412,670
|
|
|
1/22/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
6.61
|
57,800
|
|
|
1/21/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
6.55
|
61,256
|
|
|
1/20/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
6.61
|
43,100
|
|
|
1/19/2015
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
6.67
|
20,110
|
|
|
1/16/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.78
|
39,656
|
|
|
1/15/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
6.78
|
63,000
|
|
|
1/14/2015
|
+0.70 / +6.19%
|
12.00
|
12.30
|
11.70
|
12.00
|
12.00
|
6.78
|
154,960
|
|
|
1/13/2015
|
-0.40 / -3.42%
|
11.70
|
11.80
|
11.30
|
11.30
|
11.30
|
6.38
|
50,100
|
|
|
1/12/2015
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
6.61
|
82,900
|
|
|
1/9/2015
|
-0.10 / -0.88%
|
11.40
|
11.80
|
10.30
|
11.30
|
11.30
|
6.38
|
59,700
|
|
|
1/8/2015
|
-0.20 / -1.72%
|
11.60
|
12.50
|
11.40
|
11.40
|
11.40
|
6.44
|
3,400
|
|
|
1/7/2015
|
+0.20 / +1.75%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.60
|
6.55
|
59,100
|
|
|
1/6/2015
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.40
|
6.44
|
11,509
|
|
|
1/5/2015
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
6.38
|
17,801
|
|
|
12/31/2014
|
+0.40 / +3.60%
|
11.70
|
11.70
|
11.10
|
11.50
|
11.50
|
6.50
|
13,500
|
|
|
12/30/2014
|
-0.10 / -0.89%
|
11.10
|
11.60
|
11.00
|
11.10
|
11.10
|
6.27
|
47,450
|
|
|
12/29/2014
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
6.33
|
31,500
|
|
|
12/26/2014
|
-0.30 / -2.63%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
6.27
|
19,600
|
|
|
12/25/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.40
|
6.44
|
16,700
|
|
|
12/24/2014
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
6.44
|
25,740
|
|
|
12/23/2014
|
+0.10 / +0.87%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.60
|
6.55
|
49,120
|
|
|
12/22/2014
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.50
|
6.50
|
33,600
|
|
|
12/19/2014
|
-0.30 / -2.78%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.50
|
5.93
|
69,300
|
|
|
12/18/2014
|
+0.30 / +2.86%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.10
|
20,800
|
|
|