|
Closing price on 8/31/2016
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
109,690 |
| Split-adjusted Price |
4.43 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2016
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.73
|
4.43
|
109,690
|
|
|
8/30/2016
|
-0.30 / -3.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.75
|
4.34
|
185,000
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.89
|
4.48
|
147,370
|
|
|
8/26/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.74
|
4.48
|
122,100
|
|
|
8/25/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.72
|
4.43
|
126,700
|
|
|
8/24/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.80
|
9.66
|
4.43
|
133,311
|
|
|
8/23/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.66
|
4.43
|
158,450
|
|
|
8/22/2016
|
+0.10 / +1.03%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.64
|
4.43
|
128,100
|
|
|
8/19/2016
|
-0.10 / -1.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.80
|
4.39
|
184,000
|
|
|
8/18/2016
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.75
|
4.43
|
159,991
|
|
|
8/17/2016
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.80
|
4.43
|
167,108
|
|
|
8/16/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.93
|
4.52
|
150,936
|
|
|
8/15/2016
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.79
|
4.52
|
158,460
|
|
|
8/12/2016
|
-0.30 / -2.97%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.94
|
4.43
|
152,336
|
|
|
8/11/2016
|
+0.10 / +1.00%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.99
|
4.57
|
310,101
|
|
|
8/10/2016
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.81
|
4.52
|
257,380
|
|
|
8/9/2016
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
4.39
|
138,152
|
|
|
8/8/2016
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.34
|
4.34
|
252,120
|
|
|
8/5/2016
|
-0.20 / -2.04%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.60
|
4.34
|
158,440
|
|
|
8/4/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.87
|
4.43
|
245,806
|
|
|
8/3/2016
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.98
|
4.48
|
172,659
|
|
|
8/2/2016
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.11
|
4.57
|
159,494
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.21
|
4.66
|
133,630
|
|
|
7/29/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.26
|
4.66
|
167,736
|
|
|
7/28/2016
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.18
|
4.66
|
200,050
|
|
|
7/27/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
4.57
|
155,325
|
|
|
7/26/2016
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
4.57
|
140,200
|
|
|
7/25/2016
|
+0.10 / +0.97%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.34
|
4.71
|
101,010
|
|
|
7/22/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.66
|
136,996
|
|
|
7/21/2016
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.32
|
4.66
|
237,201
|
|
|