|
Closing price on 1/29/2010
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
3,100 |
| Split-adjusted Price |
5.36 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.36
|
3,100
|
|
|
1/28/2010
|
-0.50 / -3.33%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
5.47
|
15,300
|
|
|
1/27/2010
|
-0.50 / -3.23%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
5.66
|
5,100
|
|
|
1/26/2010
|
+0.40 / +2.65%
|
15.50
|
15.80
|
15.00
|
15.50
|
15.50
|
5.85
|
15,500
|
|
|
1/25/2010
|
-0.10 / -0.66%
|
14.00
|
15.20
|
14.00
|
15.10
|
15.10
|
5.70
|
10,400
|
|
|
1/22/2010
|
+0.70 / +4.83%
|
13.60
|
15.20
|
13.60
|
15.20
|
15.20
|
5.74
|
18,600
|
|
|
1/21/2010
|
-0.40 / -2.68%
|
14.60
|
15.00
|
14.10
|
14.50
|
14.50
|
5.47
|
10,100
|
|
|
1/20/2010
|
-0.90 / -5.70%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
5.62
|
21,800
|
|
|
1/19/2010
|
+0.50 / +3.27%
|
16.00
|
16.00
|
14.80
|
15.80
|
15.80
|
5.96
|
6,700
|
|
|
1/18/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
14.60
|
15.30
|
15.30
|
5.77
|
15,500
|
|
|
1/15/2010
|
+0.70 / +4.79%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
5.77
|
67,200
|
|
|
1/14/2010
|
+0.30 / +2.10%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
5.51
|
39,300
|
|
|
1/13/2010
|
+0.80 / +5.93%
|
14.70
|
14.70
|
13.00
|
14.30
|
14.30
|
5.40
|
7,700
|
|
|
1/12/2010
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
5.09
|
16,500
|
|
|
1/11/2010
|
+0.40 / +2.94%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.00
|
5.28
|
5,200
|
|
|
1/8/2010
|
-0.10 / -0.73%
|
14.40
|
14.70
|
13.60
|
13.60
|
13.60
|
5.13
|
24,300
|
|
|
1/7/2010
|
-1.30 / -8.67%
|
14.50
|
14.50
|
13.60
|
13.70
|
13.70
|
5.17
|
19,800
|
|
|
1/6/2010
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
5.66
|
400
|
|
|
1/5/2010
|
+0.10 / +0.67%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
5.66
|
6,500
|
|
|
1/4/2010
|
+0.90 / +6.43%
|
13.30
|
14.90
|
13.30
|
14.90
|
14.90
|
5.62
|
40,600
|
|
|
12/31/2009
|
-1.00 / -6.67%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
5.28
|
43,100
|
|
|
12/30/2009
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.66
|
500
|
|
|
12/29/2009
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.07
|
1,700
|
|
|
12/28/2009
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.53
|
100
|
|
|
12/25/2009
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.02
|
6,600
|
|
|
12/24/2009
|
+18.90 / +0.00%
|
20.00
|
21.00
|
18.90
|
18.90
|
18.90
|
7.13
|
15,300
|
|
|