|
Closing price on 10/25/2010
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.50 |
| Volume |
29,500 |
| Split-adjusted Price |
6.21 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.50
|
11.00
|
11.00
|
6.21
|
29,500
|
|
|
10/22/2010
|
-0.80 / -6.78%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
6.21
|
13,000
|
|
|
10/21/2010
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.80
|
6.67
|
13,900
|
|
|
10/20/2010
|
-0.80 / -6.40%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
6.61
|
16,700
|
|
|
10/19/2010
|
-0.30 / -2.34%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
7.06
|
21,500
|
|
|
10/18/2010
|
-0.10 / -0.78%
|
13.40
|
13.50
|
12.80
|
12.80
|
12.80
|
7.23
|
6,800
|
|
|
10/15/2010
|
-0.50 / -3.73%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
7.29
|
1,700
|
|
|
10/14/2010
|
+0.10 / +0.75%
|
13.90
|
13.90
|
12.80
|
13.40
|
13.40
|
7.57
|
24,700
|
|
|
10/13/2010
|
+0.30 / +2.31%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
7.51
|
22,700
|
|
|
10/12/2010
|
-0.30 / -2.26%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
7.34
|
8,700
|
|
|
10/11/2010
|
-0.90 / -6.34%
|
14.30
|
14.30
|
13.30
|
13.30
|
13.30
|
7.51
|
29,300
|
|
|
10/8/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.02
|
0
|
|
|
10/7/2010
|
+0.10 / +0.71%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.20
|
8.02
|
6,700
|
|
|
10/6/2010
|
+0.10 / +0.71%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.10
|
7.97
|
21,100
|
|
|
10/5/2010
|
+0.70 / +5.26%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
7.91
|
17,900
|
|
|
10/4/2010
|
-0.90 / -6.34%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
7.51
|
32,300
|
|
|
10/1/2010
|
-0.30 / -2.07%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
8.02
|
17,700
|
|
|
9/30/2010
|
-0.10 / -0.68%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.50
|
8.19
|
24,200
|
|
|
9/29/2010
|
-0.50 / -3.31%
|
15.00
|
15.30
|
14.50
|
14.60
|
14.60
|
8.25
|
10,900
|
|
|
9/28/2010
|
-0.20 / -1.31%
|
15.50
|
15.90
|
15.00
|
15.10
|
15.10
|
8.53
|
18,300
|
|
|
9/27/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
8.64
|
10,000
|
|
|
9/24/2010
|
+0.20 / +1.32%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.30
|
8.64
|
14,800
|
|
|
9/23/2010
|
-0.80 / -5.03%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.10
|
8.53
|
33,600
|
|
|
9/22/2010
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
8.98
|
13,900
|
|
|
9/21/2010
|
-0.30 / -1.84%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
9.04
|
31,100
|
|
|
9/20/2010
|
+0.30 / +1.88%
|
17.10
|
17.10
|
16.00
|
16.30
|
16.30
|
9.21
|
68,800
|
|
|
9/17/2010
|
+0.50 / +3.23%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
9.04
|
55,400
|
|
|
9/16/2010
|
+0.10 / +0.65%
|
15.10
|
15.60
|
14.70
|
15.50
|
15.50
|
8.76
|
79,700
|
|
|
9/15/2010
|
-0.60 / -3.75%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.40
|
8.70
|
27,400
|
|
|
9/14/2010
|
-0.10 / -0.62%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
9.04
|
45,300
|
|
|