|
Closing price on 11/4/2016
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
78,110 |
| Split-adjusted Price |
6.71 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.82
|
6.71
|
78,110
|
|
|
11/3/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.87
|
6.77
|
181,170
|
|
|
11/2/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.09
|
6.77
|
185,000
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
6.91
|
147,130
|
|
|
10/31/2016
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.30
|
6.91
|
141,500
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
7.11
|
126,900
|
|
|
10/27/2016
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
7.11
|
153,570
|
|
|
10/26/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
7.25
|
122,931
|
|
|
10/25/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.67
|
7.25
|
424,665
|
|
|
10/24/2016
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.60
|
7.25
|
269,000
|
|
|
10/21/2016
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.32
|
7.18
|
251,200
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
7.11
|
89,800
|
|
|
10/19/2016
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.48
|
7.11
|
99,210
|
|
|
10/18/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.43
|
7.05
|
92,870
|
|
|
10/17/2016
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.39
|
7.05
|
109,800
|
|
|
10/14/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.22
|
6.98
|
102,000
|
|
|
10/13/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.21
|
6.98
|
80,839
|
|
|
10/12/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.22
|
6.98
|
122,050
|
|
|
10/11/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.12
|
6.98
|
169,707
|
|
|
10/10/2016
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.36
|
6.98
|
141,840
|
|
|
10/7/2016
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
7.05
|
158,337
|
|
|
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
|
|
|