|
Closing price on 3/28/2012
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
507,532 |
| Split-adjusted Price |
2.49 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
2.49
|
507,532
|
|
|
3/27/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.37
|
133,012
|
|
|
3/26/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.26
|
95,900
|
|
|
3/23/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
2.15
|
39,100
|
|
|
3/22/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
4,600
|
|
|
3/21/2012
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.20
|
59,900
|
|
|
3/20/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.15
|
100
|
|
|
3/19/2012
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
30,800
|
|
|
3/16/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.20
|
79,800
|
|
|
3/15/2012
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.90
|
2.20
|
34,100
|
|
|
3/14/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
2.20
|
20,100
|
|
|
3/13/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.20
|
4,400
|
|
|
3/12/2012
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.26
|
55,300
|
|
|
3/9/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.20
|
85,600
|
|
|
3/8/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.09
|
24,900
|
|
|
3/7/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.20
|
44,700
|
|
|
3/6/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
2.26
|
45,000
|
|
|
3/5/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.26
|
31,300
|
|
|
3/2/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
12,100
|
|
|
3/1/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.09
|
32,100
|
|
|
2/29/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.03
|
5,700
|
|
|
2/28/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.09
|
44,000
|
|
|
2/27/2012
|
-0.10 / -2.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.15
|
11,400
|
|
|
2/24/2012
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.20
|
37,100
|
|
|
2/23/2012
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
22,900
|
|
|
2/22/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
2.20
|
28,000
|
|
|
2/21/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.15
|
6,300
|
|
|
2/20/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
2.20
|
31,400
|
|
|
2/17/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.09
|
45,300
|
|
|
2/16/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
1.98
|
34,300
|
|
|