|
Closing price on 9/7/2011
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
70,400 |
| Split-adjusted Price |
2.60 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.60
|
2.60
|
70,400
|
|
|
9/6/2011
|
-0.30 / -6.52%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
2.43
|
39,200
|
|
|
9/5/2011
|
+0.20 / +4.55%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.60
|
2.60
|
104,600
|
|
|
9/1/2011
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.49
|
77,000
|
|
|
8/31/2011
|
+0.10 / +2.44%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.20
|
2.37
|
45,500
|
|
|
8/30/2011
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
2.32
|
66,200
|
|
|
8/29/2011
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
2.26
|
30,700
|
|
|
8/26/2011
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
2.09
|
8,400
|
|
|
8/25/2011
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.15
|
27,000
|
|
|
8/24/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
46,400
|
|
|
8/23/2011
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
2.03
|
49,800
|
|
|
8/22/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
12,700
|
|
|
8/19/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.03
|
54,700
|
|
|
8/18/2011
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.09
|
78,800
|
|
|
8/17/2011
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.03
|
36,100
|
|
|
8/16/2011
|
+0.20 / +6.25%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.92
|
21,700
|
|
|
8/15/2011
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.81
|
11,200
|
|
|
8/12/2011
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.92
|
2,100
|
|
|
8/11/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.86
|
6,900
|
|
|
8/10/2011
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.86
|
87,300
|
|
|
8/9/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.81
|
93,400
|
|
|
8/8/2011
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.86
|
57,400
|
|
|
8/5/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.98
|
57,800
|
|
|
8/4/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.98
|
85,700
|
|
|
8/3/2011
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.50
|
1.98
|
28,400
|
|
|
8/2/2011
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.86
|
92,000
|
|
|
8/1/2011
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
1.98
|
15,100
|
|
|
7/29/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.09
|
5,000
|
|
|
7/28/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.09
|
40,300
|
|
|
7/27/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.15
|
8,500
|
|
|