|
Closing price on 1/9/2015
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
10.30 |
| Volume |
59,700 |
| Split-adjusted Price |
6.38 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2014
|
-0.70 / -6.25%
|
11.50
|
11.80
|
10.10
|
10.50
|
10.50
|
5.93
|
81,600
|
|
|
12/16/2014
|
-0.90 / -7.44%
|
11.50
|
12.00
|
11.20
|
11.20
|
11.20
|
6.33
|
58,628
|
|
|
12/15/2014
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
6.84
|
40,400
|
|
|
12/12/2014
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
7.01
|
10,100
|
|
|
12/11/2014
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
7.23
|
20,000
|
|
|
12/10/2014
|
+0.20 / +1.69%
|
11.80
|
12.70
|
11.60
|
12.00
|
12.00
|
6.78
|
32,658
|
|
|
12/9/2014
|
-0.50 / -4.07%
|
12.00
|
12.20
|
11.30
|
11.80
|
11.80
|
6.67
|
93,300
|
|
|
12/8/2014
|
-0.70 / -5.38%
|
13.30
|
13.30
|
12.20
|
12.30
|
12.30
|
6.95
|
60,900
|
|
|
12/5/2014
|
+0.70 / +5.69%
|
12.80
|
13.10
|
11.80
|
13.00
|
13.00
|
7.34
|
170,768
|
|
|
12/4/2014
|
+1.10 / +9.82%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
6.95
|
467,418
|
|
|
12/3/2014
|
+1.00 / +9.80%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.20
|
6.33
|
325,862
|
|
|
12/2/2014
|
+0.90 / +9.68%
|
9.80
|
10.20
|
9.40
|
10.20
|
10.20
|
5.76
|
224,520
|
|
|
12/1/2014
|
+0.20 / +2.20%
|
9.50
|
10.00
|
9.20
|
9.30
|
9.30
|
5.25
|
654,700
|
|
|
11/28/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
5.14
|
19,618
|
|
|
11/27/2014
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
5.03
|
25,215
|
|
|