|
Closing price on 11/17/2010
|
|
| Open |
7.40 |
| High |
7.90 |
| Low |
7.40 |
| Volume |
44,200 |
| Split-adjusted Price |
4.46 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2010
|
+0.30 / +3.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
4.46
|
44,200
|
|
|
11/16/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.30
|
7.60
|
7.60
|
4.29
|
55,100
|
|
|
11/15/2010
|
-0.60 / -7.32%
|
8.20
|
8.40
|
7.60
|
7.60
|
7.60
|
4.29
|
66,300
|
|
|
11/12/2010
|
-0.30 / -3.53%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
4.63
|
106,800
|
|
|
11/11/2010
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
4.80
|
35,900
|
|
|
11/10/2010
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
5.03
|
13,600
|
|
|
11/9/2010
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.80
|
4.97
|
122,300
|
|
|
11/8/2010
|
-0.40 / -4.17%
|
9.50
|
9.70
|
9.00
|
9.20
|
9.20
|
5.20
|
39,000
|
|
|
11/5/2010
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
5.42
|
104,000
|
|
|
11/4/2010
|
-0.10 / -1.10%
|
8.70
|
9.70
|
8.70
|
9.00
|
9.00
|
5.08
|
92,000
|
|
|
11/3/2010
|
-0.40 / -4.21%
|
9.10
|
9.90
|
9.10
|
9.10
|
9.10
|
5.14
|
102,200
|
|
|
11/2/2010
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.37
|
15,100
|
|
|
11/1/2010
|
-0.50 / -4.90%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
5.48
|
30,400
|
|
|
10/29/2010
|
-0.40 / -3.77%
|
11.00
|
11.00
|
10.00
|
10.20
|
10.20
|
5.76
|
47,200
|
|
|
10/28/2010
|
-0.20 / -1.85%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
5.99
|
7,400
|
|
|
10/27/2010
|
-0.50 / -4.42%
|
11.90
|
12.00
|
10.80
|
10.80
|
10.80
|
6.10
|
17,000
|
|
|
10/26/2010
|
+0.30 / +2.73%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
6.38
|
14,900
|
|
|
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
|
|
|