|
Closing price on 5/31/2010
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
312,100 |
| Split-adjusted Price |
15.93 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
+1.80 / +6.82%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.20
|
15.93
|
312,100
|
|
|
5/28/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.92
|
3,800
|
|
|
5/27/2010
|
+1.30 / +5.56%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
13.95
|
108,000
|
|
|
5/26/2010
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.30
|
23.40
|
23.40
|
13.22
|
24,500
|
|
|
5/25/2010
|
+0.60 / +2.76%
|
20.10
|
23.00
|
20.10
|
22.30
|
22.30
|
12.60
|
137,100
|
|
|
5/24/2010
|
-1.10 / -4.82%
|
21.30
|
24.00
|
21.30
|
21.70
|
21.70
|
12.26
|
112,700
|
|
|
5/21/2010
|
-1.50 / -6.17%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.88
|
19,400
|
|
|
5/20/2010
|
-1.80 / -6.90%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.30
|
13.73
|
247,700
|
|
|
5/19/2010
|
-1.90 / -6.79%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.10
|
14.75
|
6,900
|
|
|
5/18/2010
|
-1.00 / -3.45%
|
28.10
|
29.00
|
28.00
|
28.00
|
28.00
|
15.82
|
40,200
|
|
|
5/17/2010
|
-0.80 / -2.68%
|
29.60
|
31.00
|
28.30
|
29.00
|
29.00
|
16.38
|
167,600
|
|
|
5/14/2010
|
-0.90 / -2.93%
|
28.70
|
30.50
|
28.70
|
29.80
|
29.80
|
16.84
|
233,700
|
|
|
5/13/2010
|
-2.30 / -6.97%
|
30.70
|
32.90
|
30.70
|
30.70
|
30.70
|
17.34
|
127,600
|
|
|
5/12/2010
|
-0.90 / -2.65%
|
33.00
|
33.30
|
33.00
|
33.00
|
33.00
|
18.64
|
7,000
|
|
|
5/11/2010
|
-1.80 / -5.04%
|
35.80
|
38.30
|
33.30
|
33.90
|
33.90
|
19.15
|
210,900
|
|
|
5/10/2010
|
-1.80 / -4.80%
|
35.70
|
37.00
|
35.70
|
35.70
|
35.70
|
20.17
|
205,300
|
|
|
5/7/2010
|
-2.70 / -6.72%
|
39.60
|
41.00
|
36.90
|
37.50
|
37.50
|
21.19
|
359,600
|
|
|
5/6/2010
|
+0.70 / +1.77%
|
39.00
|
42.00
|
37.60
|
40.20
|
40.20
|
22.71
|
234,300
|
|
|
5/5/2010
|
-2.50 / -5.95%
|
40.10
|
41.00
|
39.00
|
39.50
|
39.50
|
22.32
|
151,900
|
|
|
5/4/2010
|
+2.20 / +5.53%
|
42.00
|
42.00
|
38.80
|
42.00
|
42.00
|
23.73
|
412,100
|
|
|
4/29/2010
|
+2.30 / +6.13%
|
37.00
|
39.80
|
36.50
|
39.80
|
39.80
|
22.49
|
570,500
|
|
|
4/28/2010
|
-2.00 / -5.06%
|
38.50
|
38.60
|
36.90
|
37.50
|
37.50
|
21.19
|
363,200
|
|
|
4/27/2010
|
-0.40 / -1.00%
|
40.00
|
40.60
|
38.60
|
39.50
|
39.50
|
22.32
|
244,400
|
|
|
4/26/2010
|
+2.80 / +7.55%
|
37.20
|
41.10
|
36.50
|
39.90
|
39.90
|
22.54
|
363,500
|
|
|
4/22/2010
|
-2.70 / -6.78%
|
41.50
|
41.90
|
37.00
|
37.10
|
37.10
|
20.96
|
360,200
|
|
|
4/21/2010
|
+2.50 / +6.70%
|
39.80
|
39.90
|
36.60
|
39.80
|
39.80
|
22.49
|
531,100
|
|
|
4/20/2010
|
+2.30 / +6.57%
|
37.30
|
37.30
|
37.20
|
37.30
|
37.30
|
21.07
|
338,200
|
|
|
4/19/2010
|
+2.20 / +6.71%
|
35.00
|
35.00
|
33.00
|
35.00
|
35.00
|
19.77
|
434,000
|
|
|
4/16/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
18.53
|
31,400
|
|
|
4/15/2010
|
+1.80 / +6.23%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
17.34
|
31,100
|
|
|