|
Closing price on 7/10/2017
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
46,600 |
| Split-adjusted Price |
6.44 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.93
|
6.44
|
46,600
|
|
|
7/7/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
6.51
|
75,400
|
|
|
7/6/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.44
|
70,610
|
|
|
7/5/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
6.44
|
12,164
|
|
|
7/4/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
6.44
|
5,600
|
|
|
7/3/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.93
|
6.44
|
18,100
|
|
|
6/30/2017
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.97
|
6.51
|
25,600
|
|
|
6/29/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
6.44
|
8,200
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.44
|
4,340
|
|
|
6/27/2017
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.44
|
44,656
|
|
|
6/26/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
6.51
|
28,150
|
|
|
6/23/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.51
|
15,800
|
|
|
6/22/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
6.51
|
25,140
|
|
|
6/21/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
6.51
|
53,010
|
|
|
6/20/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
6.51
|
32,302
|
|
|
6/19/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
6.51
|
77,100
|
|
|
6/16/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.51
|
29,955
|
|
|
6/15/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
6.51
|
49,700
|
|
|
6/14/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.04
|
6.51
|
96,600
|
|
|
6/13/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.96
|
6.51
|
78,800
|
|
|
6/12/2017
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
6.51
|
47,638
|
|
|
6/9/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
6.58
|
54,620
|
|
|
6/8/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
6.51
|
401,000
|
|
|
6/7/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.09
|
6.58
|
650,594
|
|
|
6/6/2017
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
6.58
|
31,570
|
|
|
6/5/2017
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
6.51
|
244,958
|
|
|
6/2/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.01
|
6.51
|
70,400
|
|
|
6/1/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
6.51
|
74,700
|
|
|
5/31/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.10
|
6.58
|
21,800
|
|
|
5/30/2017
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.17
|
6.58
|
53,610
|
|
|