|
Closing price on 8/3/2015
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
33,100 |
| Split-adjusted Price |
6.67 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.85
|
6.67
|
33,100
|
|
|
7/31/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
6.78
|
5,500
|
|
|
7/30/2015
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.78
|
6,542
|
|
|
7/29/2015
|
-0.30 / -2.48%
|
12.10
|
12.20
|
11.80
|
11.80
|
12.07
|
6.67
|
30,500
|
|
|
7/28/2015
|
-0.10 / -0.82%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.20
|
6.84
|
61,400
|
|
|
7/27/2015
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.17
|
6.89
|
39,100
|
|
|
7/24/2015
|
-0.10 / -0.80%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.56
|
7.01
|
43,700
|
|
|
7/23/2015
|
+0.50 / +4.17%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.55
|
7.06
|
138,700
|
|
|
7/22/2015
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
6.78
|
11,469
|
|
|
7/21/2015
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.18
|
6.84
|
78,320
|
|
|
7/20/2015
|
-0.20 / -1.64%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.30
|
6.78
|
30,300
|
|
|
7/17/2015
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.12
|
6.89
|
41,400
|
|
|
7/16/2015
|
-0.30 / -2.42%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.16
|
6.84
|
34,900
|
|
|
7/15/2015
|
-0.50 / -3.88%
|
12.90
|
13.10
|
12.40
|
12.40
|
12.82
|
7.01
|
54,210
|
|
|
7/14/2015
|
+1.00 / +8.40%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.47
|
7.29
|
143,810
|
|
|
7/13/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.72
|
12,200
|
|
|
7/10/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.72
|
36,800
|
|
|
7/9/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.76
|
6.72
|
33,070
|
|
|
7/8/2015
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.90
|
6.67
|
19,300
|
|
|
7/7/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
6.78
|
54,669
|
|
|
7/6/2015
|
+0.20 / +1.69%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.99
|
6.78
|
11,713
|
|
|
7/3/2015
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.77
|
6.67
|
7,731
|
|
|
7/2/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.88
|
6.72
|
7,464
|
|
|
7/1/2015
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.84
|
6.72
|
17,284
|
|
|
6/30/2015
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.90
|
12.10
|
11.92
|
6.84
|
27,112
|
|
|
6/29/2015
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.97
|
6.78
|
34,400
|
|
|
6/26/2015
|
+0.10 / +0.83%
|
12.10
|
12.80
|
11.90
|
12.10
|
12.00
|
6.84
|
82,200
|
|
|
6/25/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.99
|
6.78
|
29,700
|
|
|
6/24/2015
|
-0.10 / -0.83%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.13
|
6.78
|
25,300
|
|
|
6/23/2015
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
6.84
|
20,300
|
|
|