|
Closing price on 7/30/2012
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
10,800 |
| Split-adjusted Price |
2.20 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.20
|
10,800
|
|
|
7/27/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.15
|
6,000
|
|
|
7/26/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
30,800
|
|
|
7/25/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.09
|
18,500
|
|
|
7/24/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
62,400
|
|
|
7/23/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.20
|
25,000
|
|
|
7/20/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.32
|
16,900
|
|
|
7/19/2012
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
2.37
|
21,100
|
|
|
7/18/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.26
|
15,900
|
|
|
7/17/2012
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.90
|
2.20
|
28,700
|
|
|
7/16/2012
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.90
|
2.20
|
46,000
|
|
|
7/13/2012
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.32
|
42,600
|
|
|
7/12/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.20
|
23,800
|
|
|
7/11/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.09
|
12,100
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
20,900
|
|
|
7/9/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.03
|
60,300
|
|
|
7/6/2012
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
2.09
|
33,500
|
|
|
7/5/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
2.15
|
29,000
|
|
|
7/4/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.09
|
11,300
|
|
|
7/3/2012
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
124,100
|
|
|
7/2/2012
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.20
|
38,700
|
|
|
6/29/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.32
|
9,600
|
|
|
6/28/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.32
|
5,000
|
|
|
6/27/2012
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.26
|
19,900
|
|
|
6/26/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.32
|
49,200
|
|
|
6/25/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.32
|
43,900
|
|
|
6/22/2012
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.43
|
17,800
|
|
|
6/21/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.49
|
300
|
|
|
6/20/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.49
|
11,500
|
|
|
6/19/2012
|
-0.30 / -6.52%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.43
|
29,000
|
|
|