|
Closing price on 8/20/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
14.90 |
| Volume |
27,700 |
| Split-adjusted Price |
8.70 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
-0.60 / -3.75%
|
16.30
|
16.30
|
14.90
|
15.40
|
15.40
|
8.70
|
27,700
|
|
|
8/19/2010
|
-0.30 / -1.84%
|
16.00
|
16.20
|
15.40
|
16.00
|
16.00
|
9.04
|
15,800
|
|
|
8/18/2010
|
-0.70 / -4.12%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.30
|
9.21
|
28,600
|
|
|
8/17/2010
|
-0.40 / -2.30%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
9.60
|
21,700
|
|
|
8/16/2010
|
+0.50 / +2.96%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
9.83
|
69,200
|
|
|
8/13/2010
|
+1.10 / +6.96%
|
16.20
|
16.90
|
16.00
|
16.90
|
16.90
|
9.55
|
25,700
|
|
|
8/12/2010
|
-1.50 / -8.67%
|
16.90
|
17.00
|
15.80
|
15.80
|
15.80
|
8.93
|
88,000
|
|
|
8/11/2010
|
+0.80 / +4.85%
|
17.10
|
17.30
|
16.40
|
17.30
|
17.30
|
9.77
|
49,400
|
|
|
8/10/2010
|
-1.10 / -6.25%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.50
|
9.32
|
87,400
|
|
|
8/9/2010
|
-1.20 / -6.38%
|
19.50
|
19.50
|
17.60
|
17.60
|
17.60
|
9.94
|
66,400
|
|
|
8/6/2010
|
0.00 / 0.00%
|
18.50
|
19.40
|
18.50
|
18.80
|
18.80
|
10.62
|
60,900
|
|
|
8/5/2010
|
+1.10 / +6.21%
|
18.30
|
18.80
|
17.60
|
18.80
|
18.80
|
10.62
|
71,900
|
|
|
8/4/2010
|
-0.90 / -4.84%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
10.00
|
95,000
|
|
|
8/3/2010
|
-1.40 / -7.00%
|
19.30
|
19.50
|
18.60
|
18.60
|
18.60
|
10.51
|
75,000
|
|
|
8/2/2010
|
-0.30 / -1.48%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.00
|
11.30
|
31,900
|
|
|
7/30/2010
|
+0.50 / +2.53%
|
20.30
|
20.80
|
19.60
|
20.30
|
20.30
|
11.47
|
79,600
|
|
|
7/29/2010
|
-0.70 / -3.41%
|
21.40
|
21.40
|
19.70
|
19.80
|
19.80
|
11.19
|
90,300
|
|
|
7/28/2010
|
-0.80 / -3.76%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.50
|
11.58
|
32,100
|
|
|
7/27/2010
|
-0.40 / -1.84%
|
22.00
|
22.10
|
21.20
|
21.30
|
21.30
|
12.03
|
52,900
|
|
|
7/26/2010
|
-0.80 / -3.56%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
12.26
|
47,900
|
|
|
7/23/2010
|
+1.00 / +4.65%
|
21.50
|
22.70
|
21.50
|
22.50
|
22.50
|
12.71
|
85,600
|
|
|
7/22/2010
|
-0.90 / -4.02%
|
22.10
|
22.10
|
21.40
|
21.50
|
21.50
|
12.15
|
55,800
|
|
|
7/21/2010
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
12.66
|
66,200
|
|
|
7/20/2010
|
-0.50 / -2.17%
|
23.90
|
24.00
|
22.30
|
22.50
|
22.50
|
12.71
|
102,200
|
|
|
7/19/2010
|
-4.40 / -16.06%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
12.99
|
106,500
|
|
|
7/16/2010
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.40
|
27.40
|
27.40
|
15.48
|
114,200
|
|
|
7/15/2010
|
-0.50 / -1.79%
|
28.40
|
28.40
|
27.40
|
27.40
|
27.40
|
15.48
|
62,700
|
|
|
7/14/2010
|
-0.70 / -2.45%
|
29.00
|
29.00
|
27.50
|
27.90
|
27.90
|
15.76
|
115,200
|
|
|
7/13/2010
|
+0.60 / +2.14%
|
28.80
|
28.90
|
28.00
|
28.60
|
28.60
|
16.16
|
87,800
|
|
|
7/12/2010
|
+0.20 / +0.72%
|
27.20
|
28.20
|
27.00
|
28.00
|
28.00
|
15.82
|
60,300
|
|
|