|
Closing price on 3/19/2014
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.60 |
| Volume |
19,930 |
| Split-adjusted Price |
4.07 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.60
|
7.20
|
7.20
|
4.07
|
19,930
|
|
|
3/18/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
4.07
|
7,802
|
|
|
3/17/2014
|
+0.10 / +1.41%
|
7.10
|
7.30
|
6.50
|
7.20
|
7.20
|
4.07
|
33,037
|
|
|
3/14/2014
|
-0.10 / -1.39%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
4.01
|
200
|
|
|
3/13/2014
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
4.07
|
1,084
|
|
|
3/12/2014
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.01
|
2,300
|
|
|
3/11/2014
|
0.00 / 0.00%
|
6.40
|
7.10
|
6.40
|
6.90
|
6.90
|
3.90
|
16,477
|
|
|
3/10/2014
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.90
|
6,810
|
|
|
3/7/2014
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
3.73
|
3,500
|
|
|
3/6/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.67
|
3,150
|
|
|
3/5/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.67
|
2,800
|
|
|
3/4/2014
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
3.67
|
3,200
|
|
|
3/3/2014
|
-0.10 / -1.59%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.20
|
3.50
|
23,900
|
|
|
2/28/2014
|
-0.50 / -7.35%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
3.56
|
12,700
|
|
|
2/27/2014
|
+0.20 / +3.03%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.80
|
3.84
|
600
|
|
|
2/26/2014
|
+0.50 / +8.20%
|
6.40
|
6.70
|
6.20
|
6.60
|
6.60
|
3.73
|
49,400
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
3.45
|
32,900
|
|
|
2/24/2014
|
+0.20 / +3.39%
|
5.70
|
6.20
|
5.70
|
6.10
|
6.10
|
3.45
|
31,100
|
|
|
2/21/2014
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
3.33
|
600
|
|
|
2/20/2014
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
3.33
|
34,400
|
|
|
2/19/2014
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
3.28
|
112,600
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.39
|
300
|
|
|
2/17/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
5.60
|
6.00
|
6.00
|
3.39
|
21,715
|
|
|
2/14/2014
|
+0.30 / +5.26%
|
5.50
|
6.00
|
5.40
|
6.00
|
6.00
|
3.39
|
7,000
|
|
|
2/13/2014
|
+0.40 / +7.55%
|
5.40
|
5.70
|
5.30
|
5.70
|
5.70
|
3.22
|
15,925
|
|
|
2/12/2014
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
2.99
|
3,600
|
|
|
2/11/2014
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
3.05
|
19,487
|
|
|
2/10/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.05
|
8,700
|
|
|
2/7/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.05
|
2,200
|
|
|
2/6/2014
|
+0.40 / +8.00%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.40
|
3.05
|
11,900
|
|
|