|
Closing price on 4/6/2016
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
335,800 |
| Split-adjusted Price |
7.32 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.81
|
7.32
|
335,800
|
|
|
4/5/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
7.25
|
205,683
|
|
|
4/4/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.63
|
7.13
|
275,600
|
|
|
4/1/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.74
|
7.19
|
173,120
|
|
|
3/31/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.79
|
7.19
|
231,800
|
|
|
3/30/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.69
|
7.25
|
182,505
|
|
|
3/29/2016
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.69
|
7.19
|
298,220
|
|
|
3/28/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.65
|
7.19
|
266,300
|
|
|
3/25/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.64
|
7.19
|
200,330
|
|
|
3/24/2016
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.01
|
7.25
|
226,800
|
|
|
3/23/2016
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.84
|
7.38
|
224,450
|
|
|
3/22/2016
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
7.19
|
241,607
|
|
|
3/21/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.57
|
7.13
|
369,400
|
|
|
3/18/2016
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.83
|
7.25
|
399,037
|
|
|
3/17/2016
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.25
|
7.44
|
265,650
|
|
|
3/16/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.23
|
7.56
|
422,321
|
|
|
3/15/2016
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.43
|
7.56
|
395,290
|
|
|
3/14/2016
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.70
|
7.69
|
197,266
|
|
|
3/11/2016
|
+0.30 / +2.44%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.51
|
7.75
|
439,620
|
|
|
3/10/2016
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.20
|
7.56
|
236,077
|
|
|
3/9/2016
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.10
|
7.50
|
253,050
|
|
|
3/8/2016
|
+0.20 / +1.68%
|
11.90
|
12.40
|
11.90
|
12.10
|
12.14
|
7.44
|
317,683
|
|
|
3/7/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.96
|
7.32
|
326,819
|
|
|
3/4/2016
|
-0.10 / -0.83%
|
12.10
|
12.50
|
11.90
|
12.00
|
12.19
|
7.38
|
380,142
|
|
|
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
|
|
|