|
Closing price on 5/26/2017
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
9,300 |
| Split-adjusted Price |
6.44 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
6.44
|
9,300
|
|
|
5/25/2017
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
6.58
|
20,700
|
|
|
5/24/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
6.44
|
41,370
|
|
|
5/23/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
6.44
|
31,100
|
|
|
5/22/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.98
|
6.44
|
34,940
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.96
|
6.44
|
129,100
|
|
|
5/18/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
6.44
|
38,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
6.44
|
43,000
|
|
|
5/16/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
6.44
|
42,950
|
|
|
5/15/2017
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
6.44
|
35,676
|
|
|
5/12/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
6.37
|
79,100
|
|
|
5/11/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.88
|
6.37
|
61,600
|
|
|
5/10/2017
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.84
|
6.30
|
110,800
|
|
|
5/9/2017
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
6.37
|
78,970
|
|
|
5/8/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
6.30
|
72,700
|
|
|
5/5/2017
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.77
|
6.30
|
66,550
|
|
|
5/4/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
6.22
|
49,640
|
|
|
5/3/2017
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
6.22
|
55,148
|
|
|
4/28/2017
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.10
|
6.37
|
87,700
|
|
|
4/27/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
6.51
|
171,050
|
|
|
4/26/2017
|
+0.60 / +7.14%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.75
|
6.44
|
344,693
|
|
|
4/25/2017
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.01
|
23,570
|
|
|
4/24/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.41
|
6.08
|
16,500
|
|
|
4/21/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.46
|
6.08
|
1,017
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.08
|
10,200
|
|
|
4/19/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
6.08
|
12,800
|
|
|
4/18/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.08
|
13,000
|
|
|
4/17/2017
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
6.08
|
25,100
|
|
|
4/14/2017
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.60
|
6.01
|
57,751
|
|
|
4/13/2017
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
6.15
|
33,510
|
|
|