|
Closing price on 6/29/2015
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
34,400 |
| Split-adjusted Price |
6.78 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2015
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
6.78
|
34,400
|
|
|
6/26/2015
|
+0.10 / +0.83%
|
12.10
|
12.80
|
11.90
|
12.10
|
12.00
|
6.84
|
82,200
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.99
|
6.78
|
29,700
|
|
|
6/24/2015
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
6.78
|
25,300
|
|
|
6/23/2015
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
6.84
|
20,300
|
|
|
6/22/2015
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.03
|
6.95
|
227,300
|
|
|
6/19/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.10
|
6.95
|
35,900
|
|
|
6/18/2015
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.25
|
6.95
|
27,700
|
|
|
6/17/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.09
|
6.89
|
24,684
|
|
|
6/16/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.16
|
6.89
|
12,760
|
|
|
6/15/2015
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.31
|
6.95
|
84,700
|
|
|
6/12/2015
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.27
|
6.89
|
11,600
|
|
|
6/11/2015
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.39
|
6.89
|
24,400
|
|
|
6/10/2015
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.20
|
12.40
|
12.38
|
7.01
|
46,500
|
|
|
6/9/2015
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.49
|
7.18
|
74,336
|
|
|
6/8/2015
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.48
|
7.12
|
41,100
|
|
|
6/5/2015
|
+0.30 / +2.46%
|
12.80
|
12.90
|
12.20
|
12.50
|
12.43
|
7.06
|
39,600
|
|
|
6/4/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.10
|
6.89
|
119,700
|
|
|
6/3/2015
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.94
|
6.84
|
34,603
|
|
|
6/2/2015
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.60
|
6.67
|
56,328
|
|
|
6/1/2015
|
-0.40 / -3.33%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.96
|
6.55
|
53,900
|
|
|
5/29/2015
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.88
|
6.78
|
16,700
|
|
|
5/28/2015
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.06
|
6.89
|
43,800
|
|
|
5/27/2015
|
+0.20 / +1.68%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.01
|
6.84
|
17,736
|
|
|
5/26/2015
|
+0.20 / +1.71%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.23
|
6.72
|
56,300
|
|
|
5/25/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.71
|
6.61
|
10,430
|
|
|
5/22/2015
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.86
|
6.61
|
26,424
|
|
|
5/21/2015
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.96
|
6.84
|
15,009
|
|
|
5/20/2015
|
+0.60 / +5.26%
|
11.40
|
12.20
|
11.40
|
12.00
|
11.95
|
6.78
|
86,300
|
|
|
5/19/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.33
|
6.44
|
42,700
|
|
|