|
Closing price on 5/5/2015
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.00 |
| Volume |
35,200 |
| Split-adjusted Price |
6.67 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.00
|
11.80
|
11.83
|
6.67
|
35,200
|
|
|
5/4/2015
|
-1.30 / -9.70%
|
13.20
|
13.20
|
12.10
|
12.10
|
12.88
|
6.84
|
24,800
|
|
|
4/27/2015
|
+0.10 / +0.75%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.80
|
7.57
|
8,000
|
|
|
4/24/2015
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.46
|
7.51
|
52,100
|
|
|
4/23/2015
|
+0.20 / +1.52%
|
13.20
|
13.60
|
13.10
|
13.40
|
13.26
|
7.57
|
100,356
|
|
|
4/22/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.23
|
7.46
|
10,000
|
|
|
4/21/2015
|
-0.30 / -2.22%
|
13.20
|
13.40
|
13.20
|
13.20
|
13.32
|
7.46
|
44,200
|
|
|
4/20/2015
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.13
|
7.63
|
21,200
|
|
|
4/17/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.39
|
7.51
|
28,300
|
|
|
4/16/2015
|
+0.10 / +0.76%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.32
|
7.51
|
11,400
|
|
|
4/15/2015
|
-0.70 / -5.04%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.69
|
7.46
|
27,100
|
|
|
4/14/2015
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.83
|
7.85
|
20,000
|
|
|
4/13/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
14.00
|
14.01
|
7.91
|
78,400
|
|
|
4/10/2015
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.74
|
7.91
|
10,501
|
|
|
4/9/2015
|
-0.40 / -2.84%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.86
|
7.74
|
50,799
|
|
|
4/8/2015
|
+0.10 / +0.71%
|
14.20
|
14.30
|
13.70
|
14.10
|
13.99
|
7.97
|
47,300
|
|
|
4/7/2015
|
+0.40 / +2.94%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.84
|
7.91
|
60,100
|
|
|
4/6/2015
|
+0.50 / +3.82%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.61
|
7.68
|
29,200
|
|
|
4/3/2015
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.00
|
13.10
|
13.09
|
7.40
|
31,700
|
|
|
4/2/2015
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.80
|
13.20
|
12.95
|
7.46
|
51,700
|
|
|
4/1/2015
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.69
|
7.40
|
108,300
|
|
|
3/31/2015
|
-0.30 / -2.11%
|
13.90
|
14.20
|
13.90
|
13.90
|
14.00
|
7.85
|
72,600
|
|
|
3/30/2015
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.29
|
8.02
|
46,410
|
|
|
3/27/2015
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.63
|
8.19
|
103,000
|
|
|
3/26/2015
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.59
|
8.31
|
86,000
|
|
|
3/25/2015
|
+0.60 / +4.29%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.45
|
8.25
|
117,853
|
|
|
3/24/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.99
|
7.91
|
318,200
|
|
|
3/23/2015
|
-0.40 / -2.72%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.55
|
8.08
|
39,700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.58
|
8.31
|
105,180
|
|
|
3/19/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
8.31
|
60,116
|
|
|