|
Closing price on 10/28/2015
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
79,700 |
| Split-adjusted Price |
6.64 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.64
|
79,700
|
|
|
10/27/2015
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.70
|
6.64
|
50,410
|
|
|
10/26/2015
|
-0.80 / -7.02%
|
11.30
|
11.30
|
10.50
|
10.60
|
10.93
|
6.52
|
141,131
|
|
|
10/23/2015
|
+0.20 / +1.79%
|
11.30
|
11.80
|
11.30
|
11.40
|
11.49
|
7.01
|
197,920
|
|
|
10/22/2015
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.70
|
11.20
|
11.04
|
6.89
|
158,150
|
|
|
10/21/2015
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
6.58
|
192,300
|
|
|
10/20/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
6.52
|
171,924
|
|
|
10/19/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
6.58
|
33,230
|
|
|
10/16/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.54
|
6.52
|
18,800
|
|
|
10/15/2015
|
+0.40 / +3.92%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.45
|
6.52
|
178,000
|
|
|
10/14/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.99
|
6.27
|
89,962
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.21
|
23,600
|
|
|
10/12/2015
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
6.21
|
40,500
|
|
|
10/9/2015
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.14
|
6.33
|
36,130
|
|
|
10/8/2015
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.28
|
6.27
|
48,700
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.27
|
6.39
|
42,800
|
|
|
10/6/2015
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.41
|
6.39
|
46,300
|
|
|
10/5/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
10.50
|
9.93
|
6.46
|
14,768
|
|
|
10/2/2015
|
-0.60 / -5.41%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.61
|
6.46
|
83,100
|
|
|
10/1/2015
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.23
|
6.27
|
109,300
|
|
|
9/30/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
6.33
|
49,500
|
|
|
9/29/2015
|
-0.40 / -3.51%
|
11.80
|
12.10
|
10.90
|
11.00
|
11.33
|
6.21
|
38,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.13
|
6.44
|
27,200
|
|
|
9/25/2015
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.65
|
6.44
|
42,551
|
|
|
9/24/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
11.60
|
11.54
|
6.55
|
50,400
|
|
|
9/23/2015
|
-0.10 / -0.85%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.40
|
6.55
|
16,000
|
|
|
9/22/2015
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.51
|
6.61
|
23,000
|
|
|
9/21/2015
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.61
|
6.67
|
34,392
|
|
|
9/18/2015
|
+0.40 / +3.64%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.32
|
6.44
|
37,200
|
|
|
9/17/2015
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
6.21
|
109,800
|
|
|