|
Closing price on 6/25/2010
|
|
| Open |
28.30 |
| High |
29.90 |
| Low |
28.20 |
| Volume |
139,800 |
| Split-adjusted Price |
16.10 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
-1.40 / -4.68%
|
28.30
|
29.90
|
28.20
|
28.50
|
28.50
|
16.10
|
139,800
|
|
|
6/24/2010
|
-0.60 / -1.97%
|
30.80
|
31.00
|
29.10
|
29.90
|
29.90
|
16.89
|
96,100
|
|
|
6/23/2010
|
-1.50 / -4.69%
|
29.80
|
31.90
|
29.80
|
30.50
|
30.50
|
17.23
|
82,200
|
|
|
6/22/2010
|
+1.30 / +4.23%
|
31.00
|
32.10
|
30.50
|
32.00
|
32.00
|
18.08
|
369,300
|
|
|
6/21/2010
|
+2.10 / +7.34%
|
27.00
|
30.70
|
27.00
|
30.70
|
30.70
|
17.34
|
266,500
|
|
|
6/18/2010
|
+0.20 / +0.70%
|
28.80
|
29.90
|
28.00
|
28.60
|
28.60
|
16.16
|
86,100
|
|
|
6/17/2010
|
-1.30 / -4.38%
|
30.40
|
31.00
|
28.20
|
28.40
|
28.40
|
16.05
|
109,800
|
|
|
6/16/2010
|
+0.70 / +2.41%
|
29.90
|
31.30
|
29.10
|
29.70
|
29.70
|
16.78
|
144,300
|
|
|
6/15/2010
|
-0.20 / -0.68%
|
30.40
|
30.50
|
28.20
|
29.00
|
29.00
|
16.38
|
147,100
|
|
|
6/14/2010
|
+2.20 / +8.15%
|
26.50
|
29.20
|
26.50
|
29.20
|
29.20
|
16.50
|
243,600
|
|
|
6/11/2010
|
-0.10 / -0.37%
|
28.70
|
28.80
|
26.20
|
27.00
|
27.00
|
15.25
|
94,200
|
|
|
6/10/2010
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.50
|
27.10
|
27.10
|
15.31
|
51,100
|
|
|
6/9/2010
|
+1.10 / +4.23%
|
26.90
|
27.10
|
26.70
|
27.10
|
27.10
|
15.31
|
160,600
|
|
|
6/8/2010
|
0.00 / 0.00%
|
24.20
|
27.50
|
24.20
|
26.00
|
26.00
|
14.69
|
162,900
|
|
|
6/7/2010
|
-1.70 / -6.14%
|
26.00
|
26.90
|
26.00
|
26.00
|
26.00
|
14.69
|
77,500
|
|
|
6/4/2010
|
-0.60 / -2.12%
|
27.70
|
29.00
|
27.40
|
27.70
|
27.70
|
15.65
|
160,500
|
|
|
6/3/2010
|
-1.90 / -6.29%
|
31.50
|
31.60
|
28.30
|
28.30
|
28.30
|
15.99
|
96,800
|
|
|
6/2/2010
|
+0.80 / +2.72%
|
28.60
|
30.60
|
28.00
|
30.20
|
30.20
|
17.06
|
171,800
|
|
|
6/1/2010
|
+1.20 / +4.26%
|
29.50
|
29.50
|
26.50
|
29.40
|
29.40
|
16.61
|
182,200
|
|
|
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
|
|
|