|
Closing price on 3/22/2011
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
299,000 |
| Split-adjusted Price |
3.51 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2011
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.30
|
3.51
|
299,000
|
|
|
3/21/2011
|
+0.40 / +4.82%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.28
|
129,400
|
|
|
3/18/2011
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.70
|
8.30
|
8.30
|
3.13
|
181,700
|
|
|
3/17/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.80
|
2.94
|
27,600
|
|
|
3/16/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
2.94
|
40,700
|
|
|
3/15/2011
|
-0.20 / -2.50%
|
7.70
|
8.10
|
7.70
|
7.80
|
7.80
|
2.94
|
33,200
|
|
|
3/14/2011
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
3.02
|
57,900
|
|
|
3/11/2011
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.21
|
37,700
|
|
|
3/10/2011
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
3.02
|
69,700
|
|
|
3/9/2011
|
-0.20 / -2.60%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
2.83
|
22,100
|
|
|
3/8/2011
|
-0.10 / -1.28%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.70
|
2.91
|
25,500
|
|
|
3/7/2011
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.94
|
33,400
|
|
|
3/4/2011
|
-0.10 / -1.32%
|
7.40
|
7.70
|
7.20
|
7.50
|
7.50
|
2.83
|
21,600
|
|
|
3/3/2011
|
-0.30 / -3.80%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.60
|
2.87
|
68,600
|
|
|
3/2/2011
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
2.98
|
79,000
|
|
|
3/1/2011
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.17
|
15,100
|
|
|
2/28/2011
|
-0.50 / -5.49%
|
9.10
|
9.10
|
8.50
|
8.60
|
8.60
|
3.24
|
50,700
|
|
|
2/25/2011
|
+0.60 / +7.06%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
3.43
|
54,800
|
|
|
2/24/2011
|
-0.50 / -5.56%
|
9.10
|
9.10
|
8.40
|
8.50
|
8.50
|
3.21
|
76,700
|
|
|
2/23/2011
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.50
|
9.00
|
9.00
|
3.40
|
108,100
|
|
|
2/22/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.70
|
3.28
|
102,900
|
|
|
2/21/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.40
|
77,100
|
|
|
2/18/2011
|
-0.40 / -4.08%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
3.55
|
44,400
|
|
|
2/17/2011
|
-0.50 / -4.85%
|
10.30
|
10.30
|
9.70
|
9.80
|
9.80
|
3.70
|
108,600
|
|
|
2/16/2011
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
3.89
|
38,600
|
|
|
2/15/2011
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
3.96
|
31,800
|
|
|
2/14/2011
|
-0.40 / -3.70%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.40
|
3.92
|
18,300
|
|
|
2/11/2011
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.80
|
4.08
|
46,300
|
|
|
2/10/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.00
|
4.15
|
18,700
|
|
|
2/9/2011
|
+0.70 / +6.80%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
4.15
|
194,700
|
|
|