|
Closing price on 6/10/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
20 |
| Split-adjusted Price |
2.58 |
|
|
MAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-1.30 / -9.56%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.58
|
20
|
|
|
6/9/2010
|
+1.20 / +9.68%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.86
|
500
|
|
|
6/8/2010
|
-1.30 / -9.49%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.61
|
9,000
|
|
|
6/7/2010
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.88
|
100
|
|
|
6/4/2010
|
-0.60 / -4.48%
|
14.00
|
14.00
|
12.80
|
12.80
|
13.14
|
2.69
|
1,400
|
|
|
6/3/2010
|
+0.70 / +5.51%
|
12.10
|
13.40
|
12.10
|
13.40
|
13.10
|
2.82
|
2,000
|
|
|
6/2/2010
|
-1.40 / -9.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.56
|
2,000
|
|
|
6/1/2010
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.85
|
200
|
|
|
5/31/2010
|
+0.10 / +0.75%
|
14.50
|
14.50
|
13.00
|
13.50
|
13.47
|
2.72
|
1,700
|
|
|
5/28/2010
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2.70
|
0
|
|
|
5/27/2010
|
-1.40 / -9.59%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.37
|
2.66
|
600
|
|
|
5/26/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.95
|
0
|
|
|
5/25/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.95
|
150
|
|
|
5/24/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.95
|
0
|
|
|
5/21/2010
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.95
|
200
|
|
|
5/20/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.99
|
500
|
|
|
5/19/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.99
|
0
|
|
|
5/18/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.99
|
0
|
|
|
5/17/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.99
|
0
|
|
|
5/14/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.99
|
0
|
|
|
5/13/2010
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.99
|
100
|
|
|
5/12/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.72
|
0
|
|
|
5/11/2010
|
-1.30 / -8.78%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.72
|
1,000
|
|
|
5/10/2010
|
+1.30 / +9.63%
|
13.00
|
14.80
|
13.00
|
14.80
|
13.85
|
2.99
|
6,110
|
|
|
5/7/2010
|
-0.50 / -3.57%
|
14.60
|
14.60
|
13.50
|
13.50
|
13.51
|
2.72
|
1,010
|
|
|
5/6/2010
|
+1.20 / +9.38%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.33
|
2.83
|
1,200
|
|
|
5/5/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.58
|
0
|
|
|
5/4/2010
|
-1.40 / -9.86%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.58
|
50
|
|
|
4/29/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.87
|
0
|
|
|
4/28/2010
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.87
|
1,000
|
|
|