|
Closing price on 12/19/2014
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
69,300 |
| Split-adjusted Price |
3.96 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
-0.30 / -2.78%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.50
|
3.96
|
69,300
|
|
|
12/18/2014
|
+0.30 / +2.86%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.08
|
20,800
|
|
|
12/17/2014
|
-0.70 / -6.25%
|
11.50
|
11.80
|
10.10
|
10.50
|
10.50
|
3.96
|
81,600
|
|
|
12/16/2014
|
-0.90 / -7.44%
|
11.50
|
12.00
|
11.20
|
11.20
|
11.20
|
4.23
|
58,628
|
|
|
12/15/2014
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
4.57
|
40,400
|
|
|
12/12/2014
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.40
|
4.68
|
10,100
|
|
|
12/11/2014
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
4.83
|
20,000
|
|
|
12/10/2014
|
+0.20 / +1.69%
|
11.80
|
12.70
|
11.60
|
12.00
|
12.00
|
4.53
|
32,658
|
|
|
12/9/2014
|
-0.50 / -4.07%
|
12.00
|
12.20
|
11.30
|
11.80
|
11.80
|
4.45
|
93,300
|
|
|
12/8/2014
|
-0.70 / -5.38%
|
13.30
|
13.30
|
12.20
|
12.30
|
12.30
|
4.64
|
60,900
|
|
|
12/5/2014
|
+0.70 / +5.69%
|
12.80
|
13.10
|
11.80
|
13.00
|
13.00
|
4.91
|
170,768
|
|
|
12/4/2014
|
+1.10 / +9.82%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
4.64
|
467,418
|
|
|
12/3/2014
|
+1.00 / +9.80%
|
10.40
|
11.20
|
10.40
|
11.20
|
11.20
|
4.23
|
325,862
|
|
|
12/2/2014
|
+0.90 / +9.68%
|
9.80
|
10.20
|
9.40
|
10.20
|
10.20
|
3.85
|
224,520
|
|
|
12/1/2014
|
+0.20 / +2.20%
|
9.50
|
10.00
|
9.20
|
9.30
|
9.30
|
3.51
|
654,700
|
|
|
11/28/2014
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.43
|
19,618
|
|
|
11/27/2014
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.90
|
3.36
|
25,215
|
|
|
11/26/2014
|
+0.10 / +1.15%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.80
|
3.32
|
29,310
|
|
|
11/25/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
3.28
|
10,709
|
|
|
11/24/2014
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
3.28
|
8,460
|
|
|
11/21/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
3.13
|
14,006
|
|
|
11/20/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.13
|
7,900
|
|
|
11/19/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.13
|
28,600
|
|
|
11/18/2014
|
+0.30 / +3.75%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
3.13
|
15,006
|
|
|
11/17/2014
|
+0.20 / +2.56%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.02
|
6,100
|
|
|
11/14/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.94
|
232
|
|
|
11/13/2014
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
2.94
|
5,100
|
|
|
11/12/2014
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
2.87
|
46,300
|
|
|
11/11/2014
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
2.83
|
5,427
|
|
|
11/10/2014
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.79
|
100
|
|
|