|
Closing price on 10/6/2016
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
108,803 |
| Split-adjusted Price |
7.11 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
7.11
|
108,803
|
|
|
10/5/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
7.11
|
153,700
|
|
|
10/4/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.37
|
6.98
|
261,156
|
|
|
10/3/2016
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.63
|
7.11
|
349,760
|
|
|
9/30/2016
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
7.32
|
190,026
|
|
|
9/29/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.86
|
7.45
|
219,128
|
|
|
9/28/2016
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.99
|
7.45
|
426,702
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.22
|
7.59
|
180,218
|
|
|
9/26/2016
|
+0.40 / +3.70%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.05
|
7.59
|
476,191
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
7.32
|
146,910
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.77
|
7.32
|
225,322
|
|
|
9/21/2016
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.84
|
7.32
|
200,103
|
|
|
9/20/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.68
|
7.38
|
311,039
|
|
|
9/19/2016
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.74
|
7.32
|
270,760
|
|
|
9/16/2016
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.92
|
7.38
|
273,480
|
|
|
9/15/2016
|
+0.90 / +9.09%
|
9.80
|
10.80
|
9.80
|
10.80
|
10.43
|
7.32
|
772,146
|
|
|
9/14/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.83
|
6.71
|
101,971
|
|
|
9/13/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
6.64
|
100,950
|
|
|
9/12/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.79
|
6.64
|
93,821
|
|
|
9/9/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.76
|
6.64
|
199,700
|
|
|
9/8/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.63
|
6.57
|
86,855
|
|
|
9/7/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.80
|
6.57
|
81,280
|
|
|
9/6/2016
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.68
|
6.64
|
92,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.64
|
6.57
|
101,800
|
|
|
9/1/2016
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.65
|
6.57
|
140,440
|
|
|
8/31/2016
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.73
|
6.64
|
109,690
|
|
|
8/30/2016
|
-0.30 / -3.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.75
|
6.50
|
185,000
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.89
|
6.71
|
147,370
|
|
|
8/26/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.74
|
6.71
|
122,100
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
6.64
|
126,700
|
|
|