|
Closing price on 3/3/2011
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
68,600 |
| Split-adjusted Price |
4.29 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2011
|
-0.30 / -3.80%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.60
|
4.29
|
68,600
|
|
|
3/2/2011
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
4.46
|
79,000
|
|
|
3/1/2011
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
4.75
|
15,100
|
|
|
2/28/2011
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.50
|
8.60
|
8.60
|
4.86
|
50,700
|
|
|
2/25/2011
|
+0.60 / +7.06%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
5.14
|
54,800
|
|
|
2/24/2011
|
-0.50 / -5.56%
|
9.10
|
9.10
|
8.40
|
8.50
|
8.50
|
4.80
|
76,700
|
|
|
2/23/2011
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.50
|
9.00
|
9.00
|
5.08
|
108,100
|
|
|
2/22/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.70
|
4.92
|
102,900
|
|
|
2/21/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.08
|
77,100
|
|
|
2/18/2011
|
-0.40 / -4.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
5.31
|
44,400
|
|
|
2/17/2011
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.80
|
5.54
|
108,600
|
|
|
2/16/2011
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
5.82
|
38,600
|
|
|
2/15/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
5.93
|
31,800
|
|
|
2/14/2011
|
-0.40 / -3.70%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
5.88
|
18,300
|
|
|
2/11/2011
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
6.10
|
46,300
|
|
|
2/10/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.00
|
6.21
|
18,700
|
|
|
2/9/2011
|
+0.70 / +6.80%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
6.21
|
194,700
|
|
|
2/8/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
5.82
|
25,400
|
|
|
1/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.30
|
5.82
|
43,300
|
|
|
1/27/2011
|
+0.30 / +3.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
5.82
|
42,900
|
|
|
1/26/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
10.00
|
10.00
|
5.65
|
19,900
|
|
|
1/25/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
5.65
|
54,900
|
|
|
1/24/2011
|
-0.40 / -3.77%
|
11.00
|
11.30
|
10.20
|
10.20
|
10.20
|
5.76
|
44,400
|
|
|
1/21/2011
|
-0.10 / -0.93%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
5.99
|
36,300
|
|
|
1/20/2011
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.70
|
10.70
|
10.70
|
6.05
|
21,100
|
|
|
1/19/2011
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.50
|
11.00
|
11.00
|
6.21
|
33,400
|
|
|
1/18/2011
|
-0.10 / -0.91%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.90
|
6.16
|
40,000
|
|
|
1/17/2011
|
-0.10 / -0.90%
|
11.20
|
11.50
|
10.70
|
11.00
|
11.00
|
6.21
|
58,100
|
|
|
1/14/2011
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
6.27
|
43,500
|
|
|
1/13/2011
|
+0.30 / +2.78%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.10
|
6.27
|
52,600
|
|
|