|
Closing price on 10/22/2015
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
158,150 |
| Split-adjusted Price |
4.60 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.50 / +4.67%
|
10.80
|
11.30
|
10.70
|
11.20
|
11.04
|
4.60
|
158,150
|
|
|
10/21/2015
|
+0.10 / +0.94%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.73
|
4.39
|
192,300
|
|
|
10/20/2015
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.62
|
4.35
|
171,924
|
|
|
10/19/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
4.39
|
33,230
|
|
|
10/16/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.54
|
4.35
|
18,800
|
|
|
10/15/2015
|
+0.40 / +3.92%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.45
|
4.35
|
178,000
|
|
|
10/14/2015
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
9.99
|
4.19
|
89,962
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.15
|
23,600
|
|
|
10/12/2015
|
-0.20 / -1.94%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.11
|
4.15
|
40,500
|
|
|
10/9/2015
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.14
|
4.23
|
36,130
|
|
|
10/8/2015
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.28
|
4.19
|
48,700
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.27
|
4.27
|
42,800
|
|
|
10/6/2015
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.41
|
4.27
|
46,300
|
|
|
10/5/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
10.50
|
9.93
|
4.31
|
14,768
|
|
|
10/2/2015
|
-0.60 / -5.41%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.61
|
4.31
|
83,100
|
|
|
10/1/2015
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.23
|
4.19
|
109,300
|
|
|
9/30/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
4.23
|
49,500
|
|
|
9/29/2015
|
-0.40 / -3.51%
|
11.80
|
12.10
|
10.90
|
11.00
|
11.33
|
4.15
|
38,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.00
|
11.40
|
11.13
|
4.30
|
27,200
|
|
|
9/25/2015
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.65
|
4.30
|
42,551
|
|
|
9/24/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
11.60
|
11.54
|
4.38
|
50,400
|
|
|
9/23/2015
|
-0.10 / -0.85%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.40
|
4.38
|
16,000
|
|
|
9/22/2015
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.51
|
4.41
|
23,000
|
|
|
9/21/2015
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.61
|
4.45
|
34,392
|
|
|
9/18/2015
|
+0.40 / +3.64%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.32
|
4.30
|
37,200
|
|
|
9/17/2015
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.99
|
4.15
|
109,800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.80
|
10.90
|
10.90
|
4.11
|
9,900
|
|
|
9/15/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
4.11
|
3,500
|
|
|
9/14/2015
|
+0.30 / +2.86%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.98
|
4.08
|
82,500
|
|
|
9/11/2015
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.50
|
10.50
|
11.12
|
3.96
|
50,500
|
|
|