|
Closing price on 5/4/2016
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
188,700 |
| Split-adjusted Price |
4.60 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.15
|
4.60
|
188,700
|
|
|
4/29/2016
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.31
|
4.64
|
194,235
|
|
|
4/28/2016
|
+0.20 / +1.77%
|
11.20
|
11.80
|
11.00
|
11.50
|
11.45
|
4.72
|
558,562
|
|
|
4/27/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.17
|
4.64
|
158,700
|
|
|
4/26/2016
|
+0.30 / +2.73%
|
11.10
|
11.50
|
11.10
|
11.30
|
11.20
|
4.64
|
204,200
|
|
|
4/25/2016
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.15
|
4.52
|
437,314
|
|
|
4/22/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.14
|
4.60
|
359,810
|
|
|
4/21/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
4.60
|
107,350
|
|
|
4/20/2016
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.11
|
4.60
|
358,289
|
|
|
4/19/2016
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.30
|
4.60
|
426,660
|
|
|
4/15/2016
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.51
|
4.72
|
298,430
|
|
|
4/14/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.74
|
4.80
|
311,142
|
|
|
4/13/2016
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.75
|
4.85
|
167,000
|
|
|
4/12/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
4.89
|
120,500
|
|
|
4/11/2016
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.87
|
4.89
|
298,901
|
|
|
4/8/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.95
|
4.93
|
275,500
|
|
|
4/7/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.90
|
4.93
|
269,526
|
|
|
4/6/2016
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.81
|
4.89
|
335,800
|
|
|
4/5/2016
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
4.85
|
205,683
|
|
|
4/4/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.63
|
4.76
|
275,600
|
|
|
4/1/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.74
|
4.80
|
173,120
|
|
|
3/31/2016
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.79
|
4.80
|
231,800
|
|
|
3/30/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.69
|
4.85
|
182,505
|
|
|
3/29/2016
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.70
|
11.69
|
4.80
|
298,220
|
|
|
3/28/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.65
|
4.80
|
266,300
|
|
|
3/25/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.64
|
4.80
|
200,330
|
|
|
3/24/2016
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.01
|
4.85
|
226,800
|
|
|
3/23/2016
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.60
|
12.00
|
11.84
|
4.93
|
224,450
|
|
|
3/22/2016
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
4.80
|
241,607
|
|
|
3/21/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.57
|
4.76
|
369,400
|
|
|