|
Closing price on 3/30/2017
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.70 |
| Volume |
30,911 |
| Split-adjusted Price |
4.21 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
4.21
|
30,911
|
|
|
3/29/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
4.16
|
45,700
|
|
|
3/28/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
4.21
|
399,968
|
|
|
3/27/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.84
|
4.21
|
81,200
|
|
|
3/24/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
4.21
|
26,400
|
|
|
3/23/2017
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.79
|
4.25
|
52,584
|
|
|
3/22/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
4.21
|
45,365
|
|
|
3/21/2017
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
4.21
|
10,650
|
|
|
3/20/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
4.25
|
23,550
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
4.25
|
49,382
|
|
|
3/16/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
4.25
|
38,601
|
|
|
3/15/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.83
|
4.25
|
192,480
|
|
|
3/14/2017
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.83
|
4.25
|
29,203
|
|
|
3/13/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
4.30
|
23,590
|
|
|
3/10/2017
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.93
|
4.30
|
208,319
|
|
|
3/9/2017
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
4.21
|
32,100
|
|
|
3/8/2017
|
+0.10 / +1.14%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.80
|
4.25
|
121,734
|
|
|
3/7/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
4.21
|
41,502
|
|
|
3/6/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
4.21
|
35,501
|
|
|
3/3/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
4.21
|
62,610
|
|
|
3/2/2017
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.76
|
4.16
|
89,900
|
|
|
3/1/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
4.21
|
114,950
|
|
|
2/28/2017
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.81
|
4.21
|
88,200
|
|
|
2/27/2017
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.87
|
4.21
|
186,710
|
|
|
2/24/2017
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.76
|
4.21
|
90,467
|
|
|
2/23/2017
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.76
|
4.16
|
158,440
|
|
|
2/22/2017
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
4.16
|
115,800
|
|
|
2/21/2017
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
4.21
|
120,100
|
|
|
2/20/2017
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
4.21
|
117,300
|
|
|
2/17/2017
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.35
|
221,319
|
|
|