|
Closing price on 3/10/2015
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
64,472 |
| Split-adjusted Price |
8.53 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.10
|
8.53
|
64,472
|
|
|
3/9/2015
|
-0.50 / -3.21%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
8.53
|
118,200
|
|
|
3/6/2015
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.60
|
8.81
|
57,100
|
|
|
3/5/2015
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.40
|
15.90
|
15.90
|
8.98
|
166,800
|
|
|
3/4/2015
|
+1.30 / +8.90%
|
14.50
|
15.90
|
14.40
|
15.90
|
15.90
|
8.98
|
266,940
|
|
|
3/3/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.20
|
14.60
|
14.60
|
8.25
|
310,672
|
|
|
3/2/2015
|
+0.60 / +4.26%
|
14.40
|
15.30
|
14.40
|
14.70
|
14.70
|
8.31
|
328,364
|
|
|
2/27/2015
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
14.10
|
7.97
|
335,324
|
|
|
2/26/2015
|
+0.20 / +1.53%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
7.51
|
52,276
|
|
|
2/25/2015
|
-0.10 / -0.76%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
7.40
|
210,529
|
|
|
2/24/2015
|
+0.70 / +5.60%
|
12.80
|
13.20
|
12.60
|
13.20
|
13.20
|
7.46
|
389,000
|
|
|
2/13/2015
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
7.06
|
15,400
|
|
|
2/12/2015
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
7.01
|
23,400
|
|
|
2/11/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.84
|
13,100
|
|
|
2/10/2015
|
-0.10 / -0.82%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
6.84
|
20,000
|
|
|
2/9/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
6.89
|
65,300
|
|
|
2/6/2015
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
6.95
|
4,800
|
|
|
2/5/2015
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
6.89
|
32,720
|
|
|
2/4/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
6.78
|
51,200
|
|
|
2/3/2015
|
-0.60 / -4.76%
|
12.60
|
12.70
|
12.00
|
12.00
|
12.00
|
6.78
|
60,763
|
|
|
2/2/2015
|
-0.30 / -2.33%
|
12.80
|
13.20
|
12.60
|
12.60
|
12.60
|
7.12
|
59,900
|
|
|
1/30/2015
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
7.29
|
170,511
|
|
|
1/29/2015
|
+0.70 / +5.65%
|
12.50
|
13.20
|
12.50
|
13.10
|
13.10
|
7.40
|
664,285
|
|
|
1/28/2015
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.00
|
12.40
|
12.40
|
7.01
|
44,664
|
|
|
1/27/2015
|
-0.50 / -3.94%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.20
|
6.89
|
28,200
|
|
|
1/26/2015
|
-0.10 / -0.78%
|
12.40
|
13.00
|
12.30
|
12.70
|
12.70
|
7.18
|
60,335
|
|
|
1/23/2015
|
+1.10 / +9.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.80
|
7.23
|
412,670
|
|
|
1/22/2015
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
6.61
|
57,800
|
|
|
1/21/2015
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
6.55
|
61,256
|
|
|
1/20/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
6.61
|
43,100
|
|
|