|
Closing price on 9/1/2010
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
35,100 |
| Split-adjusted Price |
8.14 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+0.80 / +5.88%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
8.14
|
35,100
|
|
|
8/31/2010
|
+0.80 / +6.25%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
7.68
|
82,500
|
|
|
8/30/2010
|
+1.00 / +8.47%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.23
|
2,800
|
|
|
8/27/2010
|
-0.40 / -3.28%
|
12.10
|
12.40
|
11.70
|
11.80
|
11.80
|
6.67
|
50,400
|
|
|
8/26/2010
|
-0.90 / -6.87%
|
13.80
|
13.80
|
12.20
|
12.20
|
12.20
|
6.89
|
32,600
|
|
|
8/25/2010
|
-0.80 / -5.76%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
7.40
|
21,100
|
|
|
8/24/2010
|
-1.30 / -8.55%
|
14.90
|
14.90
|
13.90
|
13.90
|
13.90
|
7.85
|
42,700
|
|
|
8/23/2010
|
-0.20 / -1.30%
|
15.50
|
15.50
|
14.80
|
15.20
|
15.20
|
8.59
|
14,000
|
|
|
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
|
|
|