|
Closing price on 8/25/2016
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
126,700 |
| Split-adjusted Price |
6.64 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
6.64
|
126,700
|
|
|
8/24/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.66
|
6.64
|
133,311
|
|
|
8/23/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
6.64
|
158,450
|
|
|
8/22/2016
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.64
|
6.64
|
128,100
|
|
|
8/19/2016
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.80
|
6.57
|
184,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
6.64
|
159,991
|
|
|
8/17/2016
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.80
|
6.64
|
167,108
|
|
|
8/16/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.93
|
6.77
|
150,936
|
|
|
8/15/2016
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.79
|
6.77
|
158,460
|
|
|
8/12/2016
|
-0.30 / -2.97%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.94
|
6.64
|
152,336
|
|
|
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
|
|
|