|
Closing price on 8/8/2017
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
109,700 |
| Split-adjusted Price |
5.51 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2017
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.76
|
5.51
|
109,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.81
|
5.58
|
33,731
|
|
|
8/4/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.85
|
5.58
|
63,593
|
|
|
8/3/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
5.72
|
53,364
|
|
|
8/2/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.89
|
5.58
|
90,830
|
|
|
8/1/2017
|
-0.10 / -1.23%
|
8.20
|
8.30
|
7.70
|
8.00
|
7.99
|
5.72
|
154,643
|
|
|
7/31/2017
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
5.80
|
14,530
|
|
|
7/28/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
5.80
|
176,322
|
|
|
7/27/2017
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.26
|
5.80
|
190,500
|
|
|
7/26/2017
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.41
|
6.01
|
58,835
|
|
|
7/25/2017
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.55
|
6.01
|
104,170
|
|
|
7/24/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
6.30
|
82,115
|
|
|
7/21/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
6.37
|
1,200
|
|
|
7/20/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
6.30
|
31,565
|
|
|
7/19/2017
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
6.37
|
14,156
|
|
|
7/18/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.30
|
35,155
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
6.37
|
65,112
|
|
|
7/14/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
6.37
|
20,981
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.80
|
6.37
|
30,800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.87
|
6.37
|
73,892
|
|
|
7/11/2017
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.37
|
38,600
|
|
|
7/10/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.93
|
6.44
|
46,600
|
|
|
7/7/2017
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
6.51
|
75,400
|
|
|
7/6/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.44
|
70,610
|
|
|
7/5/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
6.44
|
12,164
|
|
|
7/4/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
6.44
|
5,600
|
|
|
7/3/2017
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.93
|
6.44
|
18,100
|
|
|
6/30/2017
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.97
|
6.51
|
25,600
|
|
|
6/29/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
6.44
|
8,200
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.44
|
4,340
|
|
|