|
Closing price on 4/18/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
65,300 |
| Split-adjusted Price |
4.35 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2011
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
4.35
|
65,300
|
|
|
4/15/2011
|
-0.30 / -3.70%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
4.41
|
44,200
|
|
|
4/14/2011
|
-0.10 / -1.22%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
4.58
|
26,700
|
|
|
4/13/2011
|
+0.10 / +1.23%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
4.63
|
12,100
|
|
|
4/8/2011
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
4.58
|
20,000
|
|
|
4/7/2011
|
-0.20 / -2.35%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.30
|
4.69
|
23,600
|
|
|
4/6/2011
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
4.80
|
51,900
|
|
|
4/5/2011
|
-0.10 / -1.20%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.20
|
4.63
|
33,500
|
|
|
4/4/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
4.69
|
32,800
|
|
|
4/1/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
4.75
|
56,700
|
|
|
3/31/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
4.75
|
36,000
|
|
|
3/30/2011
|
-0.40 / -4.55%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.40
|
4.75
|
78,400
|
|
|
3/29/2011
|
-0.20 / -2.22%
|
9.00
|
9.30
|
8.50
|
8.80
|
8.80
|
4.97
|
56,000
|
|
|
3/28/2011
|
-0.30 / -3.23%
|
9.50
|
9.60
|
8.90
|
9.00
|
9.00
|
5.08
|
148,800
|
|
|
3/25/2011
|
-0.50 / -5.10%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.30
|
5.25
|
119,400
|
|
|
3/24/2011
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
5.54
|
144,900
|
|
|
3/23/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
8.90
|
9.40
|
9.40
|
5.31
|
129,000
|
|
|
3/22/2011
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.30
|
5.25
|
299,000
|
|
|
3/21/2011
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
4.92
|
129,400
|
|
|
3/18/2011
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.30
|
4.69
|
181,700
|
|
|
3/17/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.80
|
4.41
|
27,600
|
|
|
3/16/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
4.41
|
40,700
|
|
|
3/15/2011
|
-0.20 / -2.50%
|
7.70
|
8.10
|
7.70
|
7.80
|
7.80
|
4.41
|
33,200
|
|
|
3/14/2011
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
4.52
|
57,900
|
|
|
3/11/2011
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
4.80
|
37,700
|
|
|
3/10/2011
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
4.52
|
69,700
|
|
|
3/9/2011
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
4.24
|
22,100
|
|
|
3/8/2011
|
-0.10 / -1.28%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.70
|
4.35
|
25,500
|
|
|
3/7/2011
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
4.41
|
33,400
|
|
|
3/4/2011
|
-0.10 / -1.32%
|
7.40
|
7.70
|
7.20
|
7.50
|
7.50
|
4.24
|
21,600
|
|
|