|
Closing price on 6/1/2016
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
251,970 |
| Split-adjusted Price |
6.89 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.07
|
6.89
|
251,970
|
|
|
5/31/2016
|
-0.10 / -0.88%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.27
|
6.89
|
248,402
|
|
|
5/30/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
6.95
|
208,600
|
|
|
5/27/2016
|
+0.30 / +2.73%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.29
|
6.95
|
263,346
|
|
|
5/26/2016
|
+0.30 / +2.80%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.92
|
6.76
|
377,778
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.77
|
6.58
|
402,399
|
|
|
5/24/2016
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
6.58
|
229,300
|
|
|
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
|
|
|