|
Closing price on 6/10/2010
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
26.50 |
| Volume |
51,100 |
| Split-adjusted Price |
10.23 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.50
|
27.10
|
27.10
|
10.23
|
51,100
|
|
|
6/9/2010
|
+1.10 / +4.23%
|
26.90
|
27.10
|
26.70
|
27.10
|
27.10
|
10.23
|
160,600
|
|
|
6/8/2010
|
0.00 / 0.00%
|
24.20
|
27.50
|
24.20
|
26.00
|
26.00
|
9.81
|
162,900
|
|
|
6/7/2010
|
-1.70 / -6.14%
|
26.00
|
26.90
|
26.00
|
26.00
|
26.00
|
9.81
|
77,500
|
|
|
6/4/2010
|
-0.60 / -2.12%
|
27.70
|
29.00
|
27.40
|
27.70
|
27.70
|
10.45
|
160,500
|
|
|
6/3/2010
|
-1.90 / -6.29%
|
31.50
|
31.60
|
28.30
|
28.30
|
28.30
|
10.68
|
96,800
|
|
|
6/2/2010
|
+0.80 / +2.72%
|
28.60
|
30.60
|
28.00
|
30.20
|
30.20
|
11.39
|
171,800
|
|
|
6/1/2010
|
+1.20 / +4.26%
|
29.50
|
29.50
|
26.50
|
29.40
|
29.40
|
11.09
|
182,200
|
|
|
5/31/2010
|
+1.80 / +6.82%
|
28.20
|
28.20
|
27.50
|
28.20
|
28.20
|
10.64
|
312,100
|
|
|
5/28/2010
|
+1.70 / +6.88%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
9.96
|
3,800
|
|
|
5/27/2010
|
+1.30 / +5.56%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
9.32
|
108,000
|
|
|
5/26/2010
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.30
|
23.40
|
23.40
|
8.83
|
24,500
|
|
|
5/25/2010
|
+0.60 / +2.76%
|
20.10
|
23.00
|
20.10
|
22.30
|
22.30
|
8.41
|
137,100
|
|
|
5/24/2010
|
-1.10 / -4.82%
|
21.30
|
24.00
|
21.30
|
21.70
|
21.70
|
8.19
|
112,700
|
|
|
5/21/2010
|
-1.50 / -6.17%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
8.60
|
19,400
|
|
|
5/20/2010
|
-1.80 / -6.90%
|
26.00
|
26.00
|
24.30
|
24.30
|
24.30
|
9.17
|
247,700
|
|
|
5/19/2010
|
-1.90 / -6.79%
|
26.30
|
26.50
|
26.10
|
26.10
|
26.10
|
9.85
|
6,900
|
|
|
5/18/2010
|
-1.00 / -3.45%
|
28.10
|
29.00
|
28.00
|
28.00
|
28.00
|
10.56
|
40,200
|
|
|
5/17/2010
|
-0.80 / -2.68%
|
29.60
|
31.00
|
28.30
|
29.00
|
29.00
|
10.94
|
167,600
|
|
|
5/14/2010
|
-0.90 / -2.93%
|
28.70
|
30.50
|
28.70
|
29.80
|
29.80
|
11.24
|
233,700
|
|
|
5/13/2010
|
-2.30 / -6.97%
|
30.70
|
32.90
|
30.70
|
30.70
|
30.70
|
11.58
|
127,600
|
|
|
5/12/2010
|
-0.90 / -2.65%
|
33.00
|
33.30
|
33.00
|
33.00
|
33.00
|
12.45
|
7,000
|
|
|
5/11/2010
|
-1.80 / -5.04%
|
35.80
|
38.30
|
33.30
|
33.90
|
33.90
|
12.79
|
210,900
|
|
|
5/10/2010
|
-1.80 / -4.80%
|
35.70
|
37.00
|
35.70
|
35.70
|
35.70
|
13.47
|
205,300
|
|
|
5/7/2010
|
-2.70 / -6.72%
|
39.60
|
41.00
|
36.90
|
37.50
|
37.50
|
14.15
|
359,600
|
|
|
5/6/2010
|
+0.70 / +1.77%
|
39.00
|
42.00
|
37.60
|
40.20
|
40.20
|
15.17
|
234,300
|
|
|
5/5/2010
|
-2.50 / -5.95%
|
40.10
|
41.00
|
39.00
|
39.50
|
39.50
|
14.90
|
151,900
|
|
|
5/4/2010
|
+2.20 / +5.53%
|
42.00
|
42.00
|
38.80
|
42.00
|
42.00
|
15.85
|
412,100
|
|
|
4/29/2010
|
+2.30 / +6.13%
|
37.00
|
39.80
|
36.50
|
39.80
|
39.80
|
15.02
|
570,500
|
|
|
4/28/2010
|
-2.00 / -5.06%
|
38.50
|
38.60
|
36.90
|
37.50
|
37.50
|
14.15
|
363,200
|
|
|