|
Closing price on 8/11/2016
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
310,101 |
| Split-adjusted Price |
6.84 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
+0.10 / +1.00%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.99
|
6.84
|
310,101
|
|
|
8/10/2016
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.81
|
6.77
|
257,380
|
|
|
8/9/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
6.57
|
138,152
|
|
|
8/8/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.34
|
6.50
|
252,120
|
|
|
8/5/2016
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
6.50
|
158,440
|
|
|
8/4/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.87
|
6.64
|
245,806
|
|
|
8/3/2016
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.98
|
6.71
|
172,659
|
|
|
8/2/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
6.84
|
159,494
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.21
|
6.98
|
133,630
|
|
|
7/29/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.26
|
6.98
|
167,736
|
|
|
7/28/2016
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.18
|
6.98
|
200,050
|
|
|
7/27/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
6.84
|
155,325
|
|
|
7/26/2016
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
6.84
|
140,200
|
|
|
7/25/2016
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.34
|
7.05
|
101,010
|
|
|
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
|
|
|