|
Closing price on 3/5/2012
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
31,300 |
| Split-adjusted Price |
2.26 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
1.86
|
6,000
|
|
|
2/14/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.86
|
1,400
|
|
|
2/13/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.92
|
7,500
|
|
|
2/10/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.92
|
17,700
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.98
|
9,000
|
|
|
2/8/2012
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.98
|
2,600
|
|
|
2/7/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
1.92
|
4,400
|
|
|
2/6/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.98
|
8,300
|
|
|
2/3/2012
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
1.98
|
13,800
|
|
|
2/2/2012
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.09
|
58,000
|
|
|
2/1/2012
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.92
|
16,100
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.03
|
22,100
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.03
|
3,100
|
|
|
1/20/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.03
|
11,000
|
|
|
1/19/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.92
|
11,900
|
|
|
1/18/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.92
|
0
|
|
|
1/17/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.92
|
6,700
|
|
|