|
Closing price on 12/14/2010
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.30 |
| Volume |
205,400 |
| Split-adjusted Price |
7.51 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-1.00 / -6.99%
|
14.70
|
14.70
|
13.30
|
13.30
|
13.30
|
7.51
|
205,400
|
|
|
12/13/2010
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
8.08
|
358,000
|
|
|
12/10/2010
|
+0.30 / +2.29%
|
12.00
|
13.40
|
12.00
|
13.40
|
13.40
|
7.57
|
210,700
|
|
|
12/9/2010
|
+0.10 / +0.77%
|
12.30
|
14.00
|
12.30
|
13.10
|
13.10
|
7.40
|
358,100
|
|
|
12/8/2010
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
7.34
|
260,800
|
|
|
12/7/2010
|
+0.80 / +6.11%
|
14.00
|
14.00
|
13.10
|
13.90
|
13.90
|
7.85
|
420,800
|
|
|
12/6/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.40
|
107,100
|
|
|
12/3/2010
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.95
|
12,700
|
|
|
12/2/2010
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
6.55
|
312,600
|
|
|
12/1/2010
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
6.16
|
382,600
|
|
|
11/30/2010
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.76
|
21,400
|
|
|
11/29/2010
|
+0.50 / +5.43%
|
9.10
|
9.70
|
9.00
|
9.70
|
9.70
|
5.48
|
76,100
|
|
|
11/26/2010
|
+0.60 / +6.98%
|
9.00
|
9.20
|
8.50
|
9.20
|
9.20
|
5.20
|
171,900
|
|
|
11/25/2010
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
4.86
|
141,800
|
|
|
11/24/2010
|
+0.10 / +1.25%
|
7.90
|
8.30
|
7.70
|
8.10
|
8.10
|
4.58
|
89,000
|
|
|
11/23/2010
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
4.52
|
37,900
|
|
|
11/22/2010
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.52
|
28,700
|
|
|
11/19/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
4.69
|
82,300
|
|
|
11/18/2010
|
+0.40 / +5.06%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
4.69
|
106,000
|
|
|
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
|
|
|