|
Closing price on 4/7/2010
|
|
| Open |
27.20 |
| High |
27.20 |
| Low |
26.90 |
| Volume |
225,500 |
| Split-adjusted Price |
15.37 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2010
|
+1.70 / +6.67%
|
27.20
|
27.20
|
26.90
|
27.20
|
27.20
|
15.37
|
225,500
|
|
|
4/6/2010
|
+1.60 / +6.69%
|
25.50
|
25.50
|
24.60
|
25.50
|
25.50
|
14.41
|
236,800
|
|
|
4/5/2010
|
+1.30 / +5.75%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.50
|
155,600
|
|
|
4/2/2010
|
+0.90 / +4.15%
|
21.20
|
22.60
|
20.50
|
22.60
|
22.60
|
12.77
|
392,500
|
|
|
4/1/2010
|
-0.30 / -1.36%
|
20.90
|
22.30
|
20.90
|
21.70
|
21.70
|
12.26
|
313,400
|
|
|
3/31/2010
|
+0.90 / +4.27%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.00
|
12.43
|
519,600
|
|
|
3/30/2010
|
+1.20 / +6.03%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
11.92
|
423,300
|
|
|
3/29/2010
|
+1.20 / +6.42%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
11.24
|
469,800
|
|
|
3/26/2010
|
+1.30 / +7.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
10.57
|
166,900
|
|
|
3/25/2010
|
-1.40 / -7.45%
|
18.50
|
18.50
|
17.40
|
17.40
|
17.40
|
9.83
|
175,900
|
|
|
3/24/2010
|
-0.60 / -3.09%
|
20.30
|
20.30
|
18.10
|
18.80
|
18.80
|
10.62
|
105,600
|
|
|
3/23/2010
|
+1.00 / +5.43%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
10.96
|
211,800
|
|
|
3/22/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
17.40
|
18.40
|
18.40
|
10.40
|
258,400
|
|
|
3/19/2010
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
9.72
|
181,000
|
|
|
3/18/2010
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
9.10
|
81,700
|
|
|
3/17/2010
|
+1.00 / +7.09%
|
14.90
|
15.10
|
14.50
|
15.10
|
15.10
|
8.53
|
73,200
|
|
|
3/16/2010
|
+0.10 / +0.71%
|
14.00
|
14.70
|
13.80
|
14.10
|
14.10
|
7.97
|
14,800
|
|
|
3/15/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
7.91
|
19,900
|
|
|
3/12/2010
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
7.91
|
9,900
|
|
|
3/11/2010
|
-0.70 / -4.73%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
7.97
|
4,600
|
|
|
3/10/2010
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.36
|
200
|
|
|
3/9/2010
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.10
|
14.30
|
14.30
|
8.08
|
43,000
|
|
|
3/8/2010
|
+0.90 / +6.82%
|
13.40
|
14.10
|
13.20
|
14.10
|
14.10
|
7.97
|
26,300
|
|
|
3/5/2010
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
7.46
|
10,100
|
|
|
3/4/2010
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.34
|
500
|
|
|
3/3/2010
|
+0.50 / +3.73%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
7.85
|
4,700
|
|
|
3/2/2010
|
-0.70 / -4.96%
|
14.10
|
14.10
|
13.40
|
13.40
|
13.40
|
7.57
|
2,000
|
|
|
3/1/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.97
|
900
|
|
|
2/26/2010
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.97
|
1,000
|
|
|
2/25/2010
|
+1.20 / +9.23%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.02
|
100
|
|
|