|
Closing price on 5/23/2016
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
149,600 |
| Split-adjusted Price |
6.52 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
6.52
|
149,600
|
|
|
5/20/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.46
|
6.46
|
220,700
|
|
|
5/19/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.70
|
6.46
|
176,040
|
|
|
5/18/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.64
|
6.58
|
199,200
|
|
|
5/17/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
6.64
|
207,100
|
|
|
5/16/2016
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.69
|
6.64
|
174,657
|
|
|
5/13/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.64
|
6.58
|
162,700
|
|
|
5/12/2016
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.70
|
10.80
|
11.00
|
6.64
|
209,700
|
|
|
5/11/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.68
|
6.76
|
274,413
|
|
|
5/10/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.68
|
6.64
|
165,283
|
|
|
5/9/2016
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.87
|
6.64
|
231,270
|
|
|
5/6/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.01
|
6.70
|
191,824
|
|
|
5/5/2016
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.10
|
6.70
|
251,459
|
|
|
5/4/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.15
|
6.89
|
188,700
|
|
|
4/29/2016
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.31
|
6.95
|
194,235
|
|
|
4/28/2016
|
+0.20 / +1.77%
|
11.20
|
11.80
|
11.00
|
11.50
|
11.45
|
7.07
|
558,562
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.17
|
6.95
|
158,700
|
|
|
4/26/2016
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.20
|
6.95
|
204,200
|
|
|
4/25/2016
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.15
|
6.76
|
437,314
|
|
|
4/22/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.14
|
6.89
|
359,810
|
|
|
4/21/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
6.89
|
107,350
|
|
|
4/20/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.11
|
6.89
|
358,289
|
|
|
4/19/2016
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.30
|
6.89
|
426,660
|
|
|
4/15/2016
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.51
|
7.07
|
298,430
|
|
|
4/14/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
7.19
|
311,142
|
|
|
4/13/2016
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.75
|
7.25
|
167,000
|
|
|
4/12/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
7.32
|
120,500
|
|
|
4/11/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
7.32
|
298,901
|
|
|
4/8/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.95
|
7.38
|
275,500
|
|
|
4/7/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
7.38
|
269,526
|
|
|