|
Closing price on 4/28/2010
|
|
| Open |
38.50 |
| High |
38.60 |
| Low |
36.90 |
| Volume |
363,200 |
| Split-adjusted Price |
14.15 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
-2.00 / -5.06%
|
38.50
|
38.60
|
36.90
|
37.50
|
37.50
|
14.15
|
363,200
|
|
|
4/27/2010
|
-0.40 / -1.00%
|
40.00
|
40.60
|
38.60
|
39.50
|
39.50
|
14.90
|
244,400
|
|
|
4/26/2010
|
+2.80 / +7.55%
|
37.20
|
41.10
|
36.50
|
39.90
|
39.90
|
15.05
|
363,500
|
|
|
4/22/2010
|
-2.70 / -6.78%
|
41.50
|
41.90
|
37.00
|
37.10
|
37.10
|
14.00
|
360,200
|
|
|
4/21/2010
|
+2.50 / +6.70%
|
39.80
|
39.90
|
36.60
|
39.80
|
39.80
|
15.02
|
531,100
|
|
|
4/20/2010
|
+2.30 / +6.57%
|
37.30
|
37.30
|
37.20
|
37.30
|
37.30
|
14.07
|
338,200
|
|
|
4/19/2010
|
+2.20 / +6.71%
|
35.00
|
35.00
|
33.00
|
35.00
|
35.00
|
13.21
|
434,000
|
|
|
4/16/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
12.38
|
31,400
|
|
|
4/15/2010
|
+1.80 / +6.23%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
11.58
|
31,100
|
|
|
4/14/2010
|
+0.90 / +3.21%
|
27.20
|
28.90
|
27.20
|
28.90
|
28.90
|
10.90
|
56,000
|
|
|
4/13/2010
|
0.00 / 0.00%
|
26.90
|
29.00
|
26.90
|
28.00
|
28.00
|
10.56
|
386,100
|
|
|
4/12/2010
|
-1.20 / -4.11%
|
30.00
|
32.20
|
28.00
|
28.00
|
28.00
|
10.56
|
405,500
|
|
|
4/9/2010
|
+0.10 / +0.34%
|
30.70
|
30.90
|
28.70
|
29.20
|
29.20
|
11.02
|
359,600
|
|
|
4/8/2010
|
+1.90 / +6.99%
|
29.00
|
29.10
|
27.50
|
29.10
|
29.10
|
10.98
|
839,000
|
|
|
4/7/2010
|
+1.70 / +6.67%
|
27.20
|
27.20
|
26.90
|
27.20
|
27.20
|
10.26
|
225,500
|
|
|
4/6/2010
|
+1.60 / +6.69%
|
25.50
|
25.50
|
24.60
|
25.50
|
25.50
|
9.62
|
236,800
|
|
|
4/5/2010
|
+1.30 / +5.75%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
9.02
|
155,600
|
|
|
4/2/2010
|
+0.90 / +4.15%
|
21.20
|
22.60
|
20.50
|
22.60
|
22.60
|
8.53
|
392,500
|
|
|
4/1/2010
|
-0.30 / -1.36%
|
20.90
|
22.30
|
20.90
|
21.70
|
21.70
|
8.19
|
313,400
|
|
|
3/31/2010
|
+0.90 / +4.27%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.00
|
8.30
|
519,600
|
|
|
3/30/2010
|
+1.20 / +6.03%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
7.96
|
423,300
|
|
|
3/29/2010
|
+1.20 / +6.42%
|
19.90
|
19.90
|
19.00
|
19.90
|
19.90
|
7.51
|
469,800
|
|
|
3/26/2010
|
+1.30 / +7.47%
|
17.90
|
18.70
|
17.90
|
18.70
|
18.70
|
7.06
|
166,900
|
|
|
3/25/2010
|
-1.40 / -7.45%
|
18.50
|
18.50
|
17.40
|
17.40
|
17.40
|
6.57
|
175,900
|
|
|
3/24/2010
|
-0.60 / -3.09%
|
20.30
|
20.30
|
18.10
|
18.80
|
18.80
|
7.09
|
105,600
|
|
|
3/23/2010
|
+1.00 / +5.43%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
7.32
|
211,800
|
|
|
3/22/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
17.40
|
18.40
|
18.40
|
6.94
|
258,400
|
|
|
3/19/2010
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
6.49
|
181,000
|
|
|
3/18/2010
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
6.07
|
81,700
|
|
|
3/17/2010
|
+1.00 / +7.09%
|
14.90
|
15.10
|
14.50
|
15.10
|
15.10
|
5.70
|
73,200
|
|
|