|
Closing price on 12/10/2015
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
55,800 |
| Split-adjusted Price |
6.27 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.40 / -3.77%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.44
|
6.27
|
55,800
|
|
|
12/9/2015
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.46
|
6.52
|
32,700
|
|
|
12/8/2015
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.50
|
6.58
|
11,656
|
|
|
12/7/2015
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.57
|
6.46
|
21,400
|
|
|
12/4/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
6.52
|
59,900
|
|
|
12/3/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
6.58
|
24,900
|
|
|
12/2/2015
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.60
|
6.64
|
29,500
|
|
|
12/1/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.49
|
6.52
|
93,211
|
|
|
11/30/2015
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.70
|
6.46
|
104,800
|
|
|
11/27/2015
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
11.00
|
6.58
|
88,600
|
|
|
11/26/2015
|
-0.50 / -4.35%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.20
|
6.76
|
93,900
|
|
|
11/25/2015
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.32
|
7.07
|
58,311
|
|
|
11/24/2015
|
-0.30 / -2.59%
|
11.60
|
11.80
|
11.20
|
11.30
|
11.35
|
6.95
|
105,500
|
|
|
11/23/2015
|
+0.80 / +7.41%
|
10.80
|
11.80
|
10.70
|
11.60
|
11.49
|
7.13
|
527,400
|
|
|
11/20/2015
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.63
|
6.64
|
53,800
|
|
|
11/19/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.53
|
6.52
|
61,900
|
|
|
11/18/2015
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.69
|
6.52
|
46,032
|
|
|
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
|
|
|