|
Closing price on 12/15/2016
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
32,700 |
| Split-adjusted Price |
6.23 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.23
|
6.23
|
32,700
|
|
|
12/14/2016
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
6.30
|
77,247
|
|
|
12/13/2016
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
6.23
|
81,600
|
|
|
12/12/2016
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.25
|
6.23
|
51,167
|
|
|
12/9/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
6.37
|
42,261
|
|
|
12/8/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.33
|
6.30
|
51,300
|
|
|
12/7/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
6.37
|
40,729
|
|
|
12/6/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
6.37
|
44,901
|
|
|
12/5/2016
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
6.44
|
55,500
|
|
|
12/2/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.35
|
6.37
|
48,500
|
|
|
12/1/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.38
|
6.30
|
58,601
|
|
|
11/30/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
6.37
|
58,551
|
|
|
11/29/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
6.30
|
104,400
|
|
|
11/28/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.50
|
6.37
|
100,900
|
|
|
11/25/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
6.44
|
83,350
|
|
|
11/24/2016
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.55
|
6.44
|
91,731
|
|
|
11/23/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
6.57
|
46,910
|
|
|
11/22/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
6.57
|
63,190
|
|
|
11/21/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
6.50
|
91,100
|
|
|
11/18/2016
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.72
|
6.57
|
105,511
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
6.64
|
77,907
|
|
|
11/16/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
6.64
|
163,937
|
|
|
11/15/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.64
|
6.57
|
85,714
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
6.57
|
108,364
|
|
|
11/11/2016
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
6.57
|
102,397
|
|
|
11/10/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
6.71
|
146,234
|
|
|
11/9/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.30
|
9.80
|
9.58
|
6.64
|
217,900
|
|
|
11/8/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
6.64
|
77,714
|
|
|
11/7/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
6.71
|
128,100
|
|
|
11/4/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.82
|
6.71
|
78,110
|
|
|