|
Closing price on 5/18/2011
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
28,400 |
| Split-adjusted Price |
3.16 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.50
|
5.60
|
5.60
|
3.16
|
28,400
|
|
|
5/17/2011
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.28
|
28,100
|
|
|
5/16/2011
|
+0.10 / +1.69%
|
6.00
|
6.30
|
5.80
|
6.00
|
6.00
|
3.39
|
56,500
|
|
|
5/13/2011
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
3.33
|
12,200
|
|
|
5/12/2011
|
-0.20 / -3.28%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
3.33
|
26,200
|
|
|
5/11/2011
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
3.45
|
8,600
|
|
|
5/10/2011
|
-0.10 / -1.67%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.90
|
3.33
|
59,200
|
|
|
5/9/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
3.39
|
27,600
|
|
|
5/6/2011
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.60
|
6.00
|
6.00
|
3.39
|
48,800
|
|
|
5/5/2011
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
3.22
|
67,500
|
|
|
5/4/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
3.45
|
26,600
|
|
|
4/29/2011
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
3.45
|
66,600
|
|
|
4/28/2011
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
3.56
|
7,200
|
|
|
4/27/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
3.62
|
33,000
|
|
|
4/26/2011
|
-0.10 / -1.52%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.50
|
3.67
|
55,500
|
|
|
4/25/2011
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.73
|
56,400
|
|
|
4/22/2011
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.40
|
3.62
|
65,000
|
|
|
4/21/2011
|
-0.40 / -5.88%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
3.62
|
134,800
|
|
|
4/20/2011
|
-0.50 / -6.85%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.84
|
179,900
|
|
|
4/19/2011
|
-0.40 / -5.19%
|
7.90
|
7.90
|
7.20
|
7.30
|
7.30
|
4.12
|
98,700
|
|
|
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
|
|
|