|
Closing price on 9/28/2015
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
27,200 |
| Split-adjusted Price |
6.44 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.13
|
6.44
|
27,200
|
|
|
9/25/2015
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.65
|
6.44
|
42,551
|
|
|
9/24/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
11.60
|
11.54
|
6.55
|
50,400
|
|
|
9/23/2015
|
-0.10 / -0.85%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.40
|
6.55
|
16,000
|
|
|
9/22/2015
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.51
|
6.61
|
23,000
|
|
|
9/21/2015
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.61
|
6.67
|
34,392
|
|
|
9/18/2015
|
+0.40 / +3.64%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.32
|
6.44
|
37,200
|
|
|
9/17/2015
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
6.21
|
109,800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.80
|
10.90
|
10.90
|
6.16
|
9,900
|
|
|
9/15/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
6.16
|
3,500
|
|
|
9/14/2015
|
+0.30 / +2.86%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.98
|
6.10
|
82,500
|
|
|
9/11/2015
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
11.12
|
5.93
|
50,500
|
|
|
9/10/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.21
|
6.33
|
9,500
|
|
|
9/9/2015
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.21
|
6.33
|
22,330
|
|
|
9/8/2015
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.30
|
6.50
|
5,810
|
|
|
9/7/2015
|
-0.40 / -3.42%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.59
|
6.38
|
2,000
|
|
|
9/4/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.56
|
6.61
|
74,500
|
|
|
9/3/2015
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.50
|
1,800
|
|
|
9/1/2015
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.81
|
6.67
|
17,900
|
|
|
8/31/2015
|
-0.40 / -3.17%
|
12.30
|
12.30
|
11.90
|
12.20
|
11.99
|
6.89
|
26,360
|
|
|
8/28/2015
|
+1.10 / +9.57%
|
11.20
|
12.60
|
11.20
|
12.60
|
11.52
|
7.12
|
75,140
|
|
|
8/27/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.47
|
6.50
|
10,900
|
|
|
8/26/2015
|
+0.30 / +2.65%
|
11.20
|
11.60
|
10.90
|
11.60
|
11.26
|
6.55
|
47,900
|
|
|
8/25/2015
|
0.00 / 0.00%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.11
|
6.38
|
117,100
|
|
|
8/24/2015
|
-0.80 / -6.61%
|
11.70
|
11.70
|
10.90
|
11.30
|
11.03
|
6.38
|
170,100
|
|
|
8/21/2015
|
-0.30 / -2.42%
|
12.40
|
12.40
|
11.60
|
12.10
|
11.92
|
6.84
|
64,700
|
|
|
8/20/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.46
|
7.01
|
62,300
|
|
|
8/19/2015
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.20
|
7.01
|
47,000
|
|
|
8/18/2015
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.24
|
7.06
|
15,300
|
|
|
8/17/2015
|
-0.20 / -1.57%
|
12.40
|
12.60
|
12.30
|
12.50
|
12.39
|
7.06
|
65,110
|
|
|