|
Closing price on 3/17/2010
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
73,200 |
| Split-adjusted Price |
8.53 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
+1.00 / +7.09%
|
14.90
|
15.10
|
14.50
|
15.10
|
15.10
|
8.53
|
73,200
|
|
|
3/16/2010
|
+0.10 / +0.71%
|
14.00
|
14.70
|
13.80
|
14.10
|
14.10
|
7.97
|
14,800
|
|
|
3/15/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
7.91
|
19,900
|
|
|
3/12/2010
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
7.91
|
9,900
|
|
|
3/11/2010
|
-0.70 / -4.73%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
7.97
|
4,600
|
|
|
3/10/2010
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.36
|
200
|
|
|
3/9/2010
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
8.08
|
43,000
|
|
|
3/8/2010
|
+0.90 / +6.82%
|
13.40
|
14.10
|
13.20
|
14.10
|
14.10
|
7.97
|
26,300
|
|
|
3/5/2010
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
7.46
|
10,100
|
|
|
3/4/2010
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.34
|
500
|
|
|
3/3/2010
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
7.85
|
4,700
|
|
|
3/2/2010
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
7.57
|
2,000
|
|
|
3/1/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.97
|
900
|
|
|
2/26/2010
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.97
|
1,000
|
|
|
2/25/2010
|
+1.20 / +9.23%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.02
|
100
|
|
|
2/24/2010
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
7.34
|
2,400
|
|
|
2/23/2010
|
-0.80 / -5.67%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
7.51
|
3,400
|
|
|
2/22/2010
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
14.10
|
14.10
|
7.97
|
2,800
|
|
|
2/12/2010
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
7.97
|
15,400
|
|
|
2/11/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.91
|
1,000
|
|
|
2/10/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.91
|
5,000
|
|
|
2/9/2010
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
7.91
|
200
|
|
|
2/8/2010
|
-0.60 / -4.20%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
7.74
|
12,900
|
|
|
2/5/2010
|
-0.60 / -4.03%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.30
|
8.08
|
3,500
|
|
|
2/4/2010
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8.42
|
600
|
|
|
2/3/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.47
|
1,000
|
|
|
2/2/2010
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
8.31
|
800
|
|
|
2/1/2010
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.36
|
100
|
|
|
1/29/2010
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.02
|
3,100
|
|
|
1/28/2010
|
-0.50 / -3.33%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
8.19
|
15,300
|
|
|