|
Closing price on 7/22/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
136,996 |
| Split-adjusted Price |
6.98 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.98
|
136,996
|
|
|
7/21/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.32
|
6.98
|
237,201
|
|
|
7/20/2016
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.54
|
7.11
|
199,200
|
|
|
7/19/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.65
|
7.25
|
139,406
|
|
|
7/18/2016
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.68
|
7.32
|
127,200
|
|
|
7/15/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.55
|
7.18
|
181,835
|
|
|
7/14/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.76
|
7.25
|
191,325
|
|
|
7/13/2016
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.73
|
7.25
|
166,621
|
|
|
7/12/2016
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.70
|
7.18
|
216,449
|
|
|
7/11/2016
|
-0.50 / -4.42%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.15
|
7.32
|
305,697
|
|
|
7/8/2016
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.37
|
7.66
|
330,583
|
|
|
7/7/2016
|
+0.30 / +2.68%
|
11.10
|
11.60
|
11.10
|
11.50
|
11.44
|
7.79
|
381,849
|
|
|
7/6/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.13
|
7.59
|
285,100
|
|
|
7/5/2016
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.15
|
7.59
|
140,203
|
|
|
7/4/2016
|
+0.10 / +0.90%
|
11.10
|
11.40
|
11.10
|
11.20
|
11.24
|
7.59
|
264,150
|
|
|
7/1/2016
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.07
|
7.52
|
222,100
|
|
|
6/30/2016
|
-0.20 / -1.79%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.25
|
7.45
|
224,797
|
|
|
6/29/2016
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.12
|
7.59
|
280,331
|
|
|
6/28/2016
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.08
|
7.52
|
564,300
|
|
|
6/27/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.88
|
7.52
|
370,000
|
|
|
6/24/2016
|
-0.60 / -5.13%
|
11.70
|
11.80
|
10.60
|
11.10
|
11.10
|
7.52
|
588,297
|
|
|
6/23/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
7.93
|
622,400
|
|
|
6/22/2016
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.76
|
7.93
|
254,820
|
|
|
6/21/2016
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.78
|
7.99
|
581,676
|
|
|
6/20/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.48
|
7.79
|
305,502
|
|
|
6/17/2016
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.30
|
11.50
|
11.58
|
7.79
|
428,900
|
|
|
6/16/2016
|
-0.20 / -1.67%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.87
|
7.99
|
511,642
|
|
|
6/15/2016
|
+0.30 / +2.56%
|
11.10
|
12.20
|
11.10
|
12.00
|
11.89
|
8.13
|
637,226
|
|
|
6/14/2016
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.10
|
11.70
|
11.54
|
7.93
|
396,678
|
|
|
6/13/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
7.59
|
209,600
|
|
|