|
Closing price on 12/10/2010
|
|
| Open |
12.00 |
| High |
13.40 |
| Low |
12.00 |
| Volume |
210,700 |
| Split-adjusted Price |
5.06 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2010
|
+0.30 / +2.29%
|
12.00
|
13.40
|
12.00
|
13.40
|
13.40
|
5.06
|
210,700
|
|
|
12/9/2010
|
+0.10 / +0.77%
|
12.30
|
14.00
|
12.30
|
13.10
|
13.10
|
4.94
|
358,100
|
|
|
12/8/2010
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.00
|
4.91
|
260,800
|
|
|
12/7/2010
|
+0.80 / +6.11%
|
14.00
|
14.00
|
13.10
|
13.90
|
13.90
|
5.24
|
420,800
|
|
|
12/6/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.94
|
107,100
|
|
|
12/3/2010
|
+0.70 / +6.03%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.64
|
12,700
|
|
|
12/2/2010
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.90
|
11.60
|
11.60
|
4.38
|
312,600
|
|
|
12/1/2010
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
4.11
|
382,600
|
|
|
11/30/2010
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.85
|
21,400
|
|
|
11/29/2010
|
+0.50 / +5.43%
|
9.10
|
9.70
|
9.00
|
9.70
|
9.70
|
3.66
|
76,100
|
|
|
11/26/2010
|
+0.60 / +6.98%
|
9.00
|
9.20
|
8.50
|
9.20
|
9.20
|
3.47
|
171,900
|
|
|
11/25/2010
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.24
|
141,800
|
|
|
11/24/2010
|
+0.10 / +1.25%
|
7.90
|
8.30
|
7.70
|
8.10
|
8.10
|
3.06
|
89,000
|
|
|
11/23/2010
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.00
|
8.00
|
3.02
|
37,900
|
|
|
11/22/2010
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.02
|
28,700
|
|
|
11/19/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.30
|
3.13
|
82,300
|
|
|
11/18/2010
|
+0.40 / +5.06%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.13
|
106,000
|
|
|
11/17/2010
|
+0.30 / +3.95%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
2.98
|
44,200
|
|
|
11/16/2010
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.30
|
7.60
|
7.60
|
2.87
|
55,100
|
|
|
11/15/2010
|
-0.60 / -7.32%
|
8.20
|
8.40
|
7.60
|
7.60
|
7.60
|
2.87
|
66,300
|
|
|
11/12/2010
|
-0.30 / -3.53%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.20
|
3.09
|
106,800
|
|
|
11/11/2010
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.50
|
3.21
|
35,900
|
|
|
11/10/2010
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
3.36
|
13,600
|
|
|
11/9/2010
|
-0.40 / -4.35%
|
9.20
|
9.30
|
8.70
|
8.80
|
8.80
|
3.32
|
122,300
|
|
|
11/8/2010
|
-0.40 / -4.17%
|
9.50
|
9.70
|
9.00
|
9.20
|
9.20
|
3.47
|
39,000
|
|
|
11/5/2010
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
3.62
|
104,000
|
|
|
11/4/2010
|
-0.10 / -1.10%
|
8.70
|
9.70
|
8.70
|
9.00
|
9.00
|
3.40
|
92,000
|
|
|
11/3/2010
|
-0.40 / -4.21%
|
9.10
|
9.90
|
9.10
|
9.10
|
9.10
|
3.43
|
102,200
|
|
|
11/2/2010
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.58
|
15,100
|
|
|
11/1/2010
|
-0.50 / -4.90%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
3.66
|
30,400
|
|
|