|
Closing price on 5/23/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
10,100 |
| Split-adjusted Price |
3.62 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.60 / -8.57%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
3.62
|
10,100
|
|
|
5/22/2014
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
3.95
|
2,100
|
|
|
5/21/2014
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.84
|
14,000
|
|
|
5/20/2014
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
7.00
|
3.95
|
10,700
|
|
|
5/19/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.62
|
100
|
|
|
5/16/2014
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.39
|
100
|
|
|
5/15/2014
|
-0.50 / -8.33%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
3.11
|
8,000
|
|
|
5/14/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.39
|
0
|
|
|
5/13/2014
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
3.39
|
7,200
|
|
|
5/12/2014
|
-0.50 / -7.46%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
3.50
|
200
|
|
|
5/9/2014
|
+0.40 / +6.35%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.70
|
3.79
|
900
|
|
|
5/8/2014
|
-0.70 / -10.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.56
|
37,400
|
|
|
5/7/2014
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.95
|
100
|
|
|
5/6/2014
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
3.79
|
14,700
|
|
|
5/5/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
3.73
|
14,700
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
3.84
|
1,300
|
|
|
4/28/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
3.84
|
4,600
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
3.90
|
3,400
|
|
|
4/24/2014
|
+0.50 / +7.81%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.90
|
3.90
|
3,800
|
|
|
4/23/2014
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
3.62
|
4,200
|
|
|
4/22/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
3.67
|
1,200
|
|
|
4/21/2014
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.20
|
6.40
|
6.40
|
3.62
|
12,500
|
|
|
4/18/2014
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
3.79
|
10,900
|
|
|
4/17/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
3.95
|
9,303
|
|
|
4/16/2014
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
3.95
|
12,400
|
|
|
4/15/2014
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
4.07
|
14,200
|
|
|
4/14/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
4.12
|
17,750
|
|
|
4/11/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.12
|
15,967
|
|
|
4/10/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.12
|
6,000
|
|
|
4/8/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.12
|
1,000
|
|
|