|
Closing price on 12/6/2016
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
44,901 |
| Split-adjusted Price |
4.25 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
4.25
|
44,901
|
|
|
12/5/2016
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.38
|
4.30
|
55,500
|
|
|
12/2/2016
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.35
|
4.25
|
48,500
|
|
|
12/1/2016
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.38
|
4.21
|
58,601
|
|
|
11/30/2016
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.31
|
4.25
|
58,551
|
|
|
11/29/2016
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
4.21
|
104,400
|
|
|
11/28/2016
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.50
|
4.25
|
100,900
|
|
|
11/25/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.53
|
4.30
|
83,350
|
|
|
11/24/2016
|
-0.20 / -2.06%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.55
|
4.30
|
91,731
|
|
|
11/23/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.66
|
4.39
|
46,910
|
|
|
11/22/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.59
|
4.39
|
63,190
|
|
|
11/21/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.62
|
4.34
|
91,100
|
|
|
11/18/2016
|
-0.10 / -1.02%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.72
|
4.39
|
105,511
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
4.43
|
77,907
|
|
|
11/16/2016
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
4.43
|
163,937
|
|
|
11/15/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.64
|
4.39
|
85,714
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
4.39
|
108,364
|
|
|
11/11/2016
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.81
|
4.39
|
102,397
|
|
|
11/10/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
4.48
|
146,234
|
|
|
11/9/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.30
|
9.80
|
9.58
|
4.43
|
217,900
|
|
|
11/8/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
4.43
|
77,714
|
|
|
11/7/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
4.48
|
128,100
|
|
|
11/4/2016
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.82
|
4.48
|
78,110
|
|
|
11/3/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.87
|
4.52
|
181,170
|
|
|
11/2/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.09
|
4.52
|
185,000
|
|
|
11/1/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
4.61
|
147,130
|
|
|
10/31/2016
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.30
|
4.61
|
141,500
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.47
|
4.75
|
126,900
|
|
|
10/27/2016
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.60
|
4.75
|
153,570
|
|
|
10/26/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
4.84
|
122,931
|
|
|