|
Closing price on 6/4/2015
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
119,700 |
| Split-adjusted Price |
6.89 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2015
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.21
|
6.44
|
24,900
|
|
|
5/15/2015
|
-0.10 / -0.87%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.59
|
6.44
|
53,906
|
|
|
5/14/2015
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.45
|
6.50
|
19,400
|
|
|
5/13/2015
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.50
|
6.72
|
27,519
|
|
|
5/12/2015
|
-0.10 / -0.86%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.32
|
6.50
|
19,000
|
|
|
5/11/2015
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
6.55
|
60,500
|
|
|
5/8/2015
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.42
|
6.55
|
26,964
|
|
|
5/7/2015
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.44
|
6.50
|
11,300
|
|
|
5/6/2015
|
-0.40 / -3.39%
|
11.80
|
12.00
|
11.40
|
11.40
|
11.65
|
6.44
|
64,200
|
|
|
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
|
|
|