|
Closing price on 10/7/2010
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
6,700 |
| Split-adjusted Price |
8.02 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2010
|
-1.10 / -6.40%
|
16.40
|
17.00
|
16.10
|
16.10
|
16.10
|
9.10
|
105,500
|
|
|
9/10/2010
|
+0.60 / +3.61%
|
17.50
|
17.50
|
16.00
|
17.20
|
17.20
|
9.72
|
260,000
|
|
|
9/9/2010
|
+1.10 / +7.10%
|
16.30
|
16.60
|
15.80
|
16.60
|
16.60
|
9.38
|
81,800
|
|
|
9/8/2010
|
-0.90 / -5.49%
|
17.00
|
17.40
|
15.30
|
15.50
|
15.50
|
8.76
|
88,200
|
|
|
9/7/2010
|
+1.00 / +6.49%
|
16.40
|
16.40
|
15.50
|
16.40
|
16.40
|
9.27
|
180,000
|
|
|
9/6/2010
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.70
|
7,300
|
|
|
9/1/2010
|
+0.80 / +5.88%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
8.14
|
35,100
|
|
|
8/31/2010
|
+0.80 / +6.25%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
7.68
|
82,500
|
|
|
8/30/2010
|
+1.00 / +8.47%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.23
|
2,800
|
|
|
8/27/2010
|
-0.40 / -3.28%
|
12.10
|
12.40
|
11.70
|
11.80
|
11.80
|
6.67
|
50,400
|
|
|
8/26/2010
|
-0.90 / -6.87%
|
13.80
|
13.80
|
12.20
|
12.20
|
12.20
|
6.89
|
32,600
|
|
|
8/25/2010
|
-0.80 / -5.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
7.40
|
21,100
|
|
|