|
Closing price on 4/2/2015
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
51,700 |
| Split-adjusted Price |
7.46 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2015
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.80
|
13.20
|
12.95
|
7.46
|
51,700
|
|
|
4/1/2015
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.69
|
7.40
|
108,300
|
|
|
3/31/2015
|
-0.30 / -2.11%
|
13.90
|
14.20
|
13.90
|
13.90
|
14.00
|
7.85
|
72,600
|
|
|
3/30/2015
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.29
|
8.02
|
46,410
|
|
|
3/27/2015
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.63
|
8.19
|
103,000
|
|
|
3/26/2015
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.59
|
8.31
|
86,000
|
|
|
3/25/2015
|
+0.60 / +4.29%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.45
|
8.25
|
117,853
|
|
|
3/24/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.99
|
7.91
|
318,200
|
|
|
3/23/2015
|
-0.40 / -2.72%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.55
|
8.08
|
39,700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.58
|
8.31
|
105,180
|
|
|
3/19/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
8.31
|
60,116
|
|
|
3/18/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.80
|
8.36
|
68,300
|
|
|
3/17/2015
|
+0.20 / +1.37%
|
14.80
|
15.20
|
14.70
|
14.80
|
14.80
|
8.36
|
295,975
|
|
|
3/16/2015
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.20
|
14.60
|
14.60
|
8.25
|
95,976
|
|
|
3/13/2015
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
8.14
|
74,600
|
|
|
3/12/2015
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.50
|
8.19
|
154,608
|
|
|
3/11/2015
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
8.36
|
205,300
|
|
|
3/10/2015
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
15.10
|
15.10
|
8.53
|
64,472
|
|
|
3/9/2015
|
-0.50 / -3.21%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
8.53
|
118,200
|
|
|
3/6/2015
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.60
|
8.81
|
57,100
|
|
|
3/5/2015
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.40
|
15.90
|
15.90
|
8.98
|
166,800
|
|
|
3/4/2015
|
+1.30 / +8.90%
|
14.50
|
15.90
|
14.40
|
15.90
|
15.90
|
8.98
|
266,940
|
|
|
3/3/2015
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.20
|
14.60
|
14.60
|
8.25
|
310,672
|
|
|
3/2/2015
|
+0.60 / +4.26%
|
14.40
|
15.30
|
14.40
|
14.70
|
14.70
|
8.31
|
328,364
|
|
|
2/27/2015
|
+0.80 / +6.02%
|
13.30
|
14.20
|
13.30
|
14.10
|
14.10
|
7.97
|
335,324
|
|
|
2/26/2015
|
+0.20 / +1.53%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
7.51
|
52,276
|
|
|
2/25/2015
|
-0.10 / -0.76%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
7.40
|
210,529
|
|
|
2/24/2015
|
+0.70 / +5.60%
|
12.80
|
13.20
|
12.60
|
13.20
|
13.20
|
7.46
|
389,000
|
|
|
2/13/2015
|
+0.10 / +0.81%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
7.06
|
15,400
|
|
|
2/12/2015
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
7.01
|
23,400
|
|
|