|
Closing price on 5/5/2017
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
66,550 |
| Split-adjusted Price |
6.30 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
6.15
|
59,407
|
|
|
4/11/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
6.08
|
275,000
|
|
|
4/10/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.70
|
6.15
|
22,600
|
|
|
4/7/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.61
|
6.22
|
33,000
|
|
|
4/5/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
6.22
|
34,324
|
|
|
4/4/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
6.22
|
28,162
|
|
|
4/3/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
6.22
|
21,620
|
|
|
3/31/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
6.30
|
37,800
|
|
|
3/30/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
6.30
|
30,911
|
|
|
3/29/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
6.22
|
45,700
|
|
|
3/28/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
6.30
|
399,968
|
|
|
3/27/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.84
|
6.30
|
81,200
|
|
|
3/24/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
6.30
|
26,400
|
|
|
3/23/2017
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.79
|
6.37
|
52,584
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
6.30
|
45,365
|
|
|