|
Closing price on 3/8/2017
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
121,734 |
| Split-adjusted Price |
6.37 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.80
|
6.37
|
121,734
|
|
|
3/7/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.30
|
41,502
|
|
|
3/6/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
6.30
|
35,501
|
|
|
3/3/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
6.30
|
62,610
|
|
|
3/2/2017
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.76
|
6.22
|
89,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
6.30
|
114,950
|
|
|
2/28/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
6.30
|
88,200
|
|
|
2/27/2017
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
6.30
|
186,710
|
|
|
2/24/2017
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.76
|
6.30
|
90,467
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.76
|
6.22
|
158,440
|
|
|
2/22/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
6.22
|
115,800
|
|
|
2/21/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
6.30
|
120,100
|
|
|
2/20/2017
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
6.30
|
117,300
|
|
|
2/17/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
6.51
|
221,319
|
|
|
2/16/2017
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.07
|
6.58
|
267,020
|
|
|
2/15/2017
|
+0.30 / +3.45%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.90
|
6.44
|
294,500
|
|
|
2/14/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
6.22
|
123,199
|
|
|
2/13/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.69
|
6.22
|
128,141
|
|
|
2/10/2017
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.61
|
6.30
|
275,410
|
|
|
2/9/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.34
|
5.94
|
57,441
|
|
|
2/8/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.34
|
6.01
|
60,910
|
|
|
2/7/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
6.01
|
101,046
|
|
|
2/6/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
6.08
|
85,400
|
|
|
2/3/2017
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.61
|
6.08
|
60,338
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.65
|
6.22
|
47,000
|
|
|
1/25/2017
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.54
|
6.22
|
63,087
|
|
|
1/24/2017
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.53
|
6.15
|
72,500
|
|
|
1/23/2017
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.43
|
6.15
|
43,030
|
|
|
1/20/2017
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.42
|
6.01
|
84,600
|
|
|
1/19/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
6.08
|
61,400
|
|
|