|
Closing price on 3/3/2016
|
|
| Open |
11.40 |
| High |
12.20 |
| Low |
11.30 |
| Volume |
390,290 |
| Split-adjusted Price |
7.44 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
+0.60 / +5.22%
|
11.40
|
12.20
|
11.30
|
12.10
|
11.74
|
7.44
|
390,290
|
|
|
3/2/2016
|
+0.40 / +3.60%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.47
|
7.07
|
557,007
|
|
|
3/1/2016
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.16
|
6.82
|
155,137
|
|
|
2/29/2016
|
+0.20 / +1.82%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.27
|
6.89
|
331,882
|
|
|
2/26/2016
|
+0.40 / +3.77%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.93
|
6.76
|
625,084
|
|
|
2/25/2016
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.70
|
6.52
|
199,182
|
|
|
2/24/2016
|
+0.30 / +2.88%
|
10.40
|
11.20
|
10.40
|
10.70
|
10.71
|
6.58
|
442,471
|
|
|
2/23/2016
|
-0.20 / -1.89%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.56
|
6.39
|
229,597
|
|
|
2/22/2016
|
+0.50 / +4.95%
|
10.30
|
10.70
|
10.10
|
10.60
|
10.43
|
6.52
|
264,814
|
|
|
2/19/2016
|
-0.20 / -1.94%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.20
|
6.21
|
95,213
|
|
|
2/18/2016
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
6.33
|
117,932
|
|
|
2/17/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
6.27
|
81,800
|
|
|
2/16/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.11
|
6.27
|
159,700
|
|
|
2/15/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.06
|
6.27
|
83,400
|
|
|
2/5/2016
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.94
|
6.21
|
94,500
|
|
|
2/4/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
6.09
|
99,200
|
|
|
2/3/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.84
|
6.09
|
94,900
|
|
|
2/2/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.86
|
6.09
|
35,700
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.81
|
6.09
|
104,100
|
|
|
1/29/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.87
|
6.09
|
121,900
|
|
|
1/28/2016
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
10.10
|
6.03
|
80,700
|
|
|
1/27/2016
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.00
|
6.21
|
90,500
|
|
|
1/26/2016
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
6.15
|
78,800
|
|
|
1/25/2016
|
+0.40 / +4.12%
|
9.60
|
10.30
|
9.60
|
10.10
|
10.00
|
6.21
|
90,800
|
|
|
1/22/2016
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.40
|
9.70
|
9.49
|
5.96
|
20,900
|
|
|
1/21/2016
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.45
|
5.90
|
86,950
|
|
|
1/20/2016
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.50
|
5.78
|
33,710
|
|
|
1/19/2016
|
+0.40 / +4.40%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.40
|
5.84
|
28,700
|
|
|
1/18/2016
|
-0.90 / -9.00%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.42
|
5.59
|
84,100
|
|
|
1/15/2016
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
6.15
|
124,600
|
|
|