|
Closing price on 1/5/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
56,212 |
| Split-adjusted Price |
6.46 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.39
|
27,000
|
|
|
12/11/2015
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.47
|
6.39
|
29,300
|
|
|
12/10/2015
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.44
|
6.27
|
55,800
|
|
|
12/9/2015
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.46
|
6.52
|
32,700
|
|
|
12/8/2015
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.50
|
6.58
|
11,656
|
|
|
12/7/2015
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.57
|
6.46
|
21,400
|
|
|
12/4/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
6.52
|
59,900
|
|
|
12/3/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
6.58
|
24,900
|
|
|
12/2/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
6.64
|
29,500
|
|
|
12/1/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
6.52
|
93,211
|
|
|
11/30/2015
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.70
|
6.46
|
104,800
|
|
|
11/27/2015
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
11.00
|
6.58
|
88,600
|
|
|
11/26/2015
|
-0.50 / -4.35%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.20
|
6.76
|
93,900
|
|
|
11/25/2015
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.32
|
7.07
|
58,311
|
|
|
11/24/2015
|
-0.30 / -2.59%
|
11.60
|
11.80
|
11.20
|
11.30
|
11.35
|
6.95
|
105,500
|
|
|