|
Closing price on 11/17/2015
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
314,568 |
| Split-adjusted Price |
6.64 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.70
|
6.64
|
314,568
|
|
|
11/16/2015
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
6.39
|
37,500
|
|
|
11/13/2015
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.53
|
6.46
|
42,100
|
|
|
11/12/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.25
|
6.39
|
98,756
|
|
|
11/11/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.34
|
6.39
|
88,640
|
|
|
11/10/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
6.39
|
42,828
|
|
|
11/9/2015
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
6.39
|
43,376
|
|
|
11/6/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
6.46
|
44,400
|
|
|
11/5/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
6.46
|
24,200
|
|
|
11/4/2015
|
-0.20 / -1.87%
|
10.10
|
10.70
|
10.10
|
10.50
|
10.46
|
6.46
|
49,500
|
|
|
11/3/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.66
|
6.58
|
54,400
|
|
|
11/2/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.77
|
6.64
|
144,000
|
|
|
10/30/2015
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
6.70
|
141,400
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.83
|
6.64
|
157,483
|
|
|
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
|
|
|