Historical Stock Prices

MAC 
$88.94
*  
1
1.11%
Get MAC Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading MAC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 90.61 90.63 88.66 88.94 695,889
01/22/2015 88.27 90.06 87.78 89.94 804,586
01/21/2015 86.68 87.84 86.14 87.67 543,636
01/20/2015 89.19 89.56 87.2 87.61 911,616
01/16/2015 87.87 88.85 87.47 88.72 887,553
01/15/2015 89.43 89.55 87.69 88.11 1,377,594
01/14/2015 87.91 89.36 87.23 89.35 878,746
01/13/2015 88.27 88.59 87.46 88.26 787,082
01/12/2015 87.2 88.374 87.09 88.19 957,902
01/09/2015 87.02 87.51 86.415 86.96 1,427,817
01/08/2015 87.04 87.22 86.19 87 960,026
01/07/2015 85.95 87.49 85.33 87.43 1,886,650
01/06/2015 84.99 85.94 84.775 85.49 914,757
01/05/2015 83.98 85.23 83.84 84.56 881,331
01/02/2015 83.75 84.43 83.33 84.14 765,048
12/31/2014 84.87 85.55 83.16 83.41 1,196,348
12/30/2014 84 85.07 83.85 84.87 1,395,533
12/29/2014 83.7 84.77 83.37 84 645,386
12/26/2014 83.24 83.99 83.24 83.76 371,535
12/24/2014 83.71 83.96 82.95 83.33 292,433
12/23/2014 83.54 83.97 83.11 83.54 586,330
12/22/2014 82.36 83.53 82.36 83.51 738,866
12/19/2014 83.17 83.28 82.12 82.31 1,872,457
12/18/2014 82.21 82.88 81.77 82.84 1,044,011
12/17/2014 80.27 82.4 80.27 82.37 1,254,682
12/16/2014 80.04 80.71 79.52 80.22 1,411,002
12/15/2014 80.62 81.0497 79.73 79.99 1,779,027
12/12/2014 80.77 81.44 80.26 80.29 1,156,218
12/11/2014 81.68 82.35 80.77 81.14 1,717,869
12/10/2014 81.16 82.34 80.72 82.11 1,412,872
12/09/2014 80.22 81.54 80.02 81.28 637,559
12/08/2014 80.47 81.2 80.07 80.48 899,062
12/05/2014 79.87 80.43 79.46 80.2 946,821
12/04/2014 79.83 80.22 79.39 80.08 686,164
12/03/2014 80.1 80.31 79.445 79.91 976,008
12/02/2014 78.85 80.17 78.71 80.16 1,397,155
12/01/2014 79 80.09 78.67 79 1,285,591
11/28/2014 79.06 80.03 78.86 79.08 386,014
11/26/2014 78.28 79.1199 78.1 79.06 949,568
11/25/2014 78.3 78.65 77.765 78.31 1,560,883
11/24/2014 77.99 78.53 77.8 78.06 1,428,297
11/21/2014 77.15 77.77 76.785 77.74 3,911,447
11/20/2014 76.26 76.9 75.81 76.49 2,735,874
11/19/2014 73.65 79.43 72.53 76.58 5,644,083
11/18/2014 68.89 69.92 68.4773 69.88 1,200,445
11/17/2014 67.98 68.69 67.59 68.55 609,839
11/14/2014 68.26 68.51 67.87 68.07 855,314
11/13/2014 68.81 69.265 68.29 68.35 900,160
11/12/2014 69.38 69.6 68.48 68.6 749,982
11/11/2014 69.62 69.68 68.88 69.37 477,579
11/10/2014 68.34 69.565 68.17 69.55 845,360
11/07/2014 69.02 69.12 68.39 68.48 2,058,565
11/06/2014 70.9 71.07 69.36 69.47 994,102
11/05/2014 71.61 71.61 70.33 70.74 896,812
11/04/2014 71.24 71.44 70.49 71.33 740,021
11/03/2014 70.56 71.36 70.36 71.28 735,208
10/31/2014 69.75 70.53 69.25 70.5 942,736
10/30/2014 68.27 69.26 68.08 69.25 631,661
10/29/2014 69.13 69.48 67.88 68.52 882,694
10/28/2014 68.76 69.14 68.38 69.14 686,857
10/27/2014 68.32 68.83 68.2 68.71 640,111
10/24/2014 68.47 68.725 67.7 68.3 652,530
10/23/2014 68.01 68.45 67.66 68.28 539,347
10/22/2014 67.72 68.22 67.52 67.64 553,618
10/21/2014 67.05 67.78 66.64 67.64 820,623
10/20/2014 66.02 66.89 65.835 66.88 416,032
10/17/2014 65.63 66.04 64.76 65.96 843,490
10/16/2014 65.37 65.71 64.68 65.18 1,100,594
10/15/2014 65.92 66.56 65.34 65.95 1,138,604
10/14/2014 65.91 66.84 65.88 66.37 1,323,189
10/13/2014 66.19 66.62 65.57 65.61 1,113,803
10/10/2014 65.73 66.8 65.61 66.04 846,939
10/09/2014 65.58 66.595 65.36 65.5 895,083
10/08/2014 64.15 65.63 64.07 65.61 985,692
10/07/2014 64.35 64.78 64.09 64.09 751,364
10/06/2014 64.44 64.84 64.22 64.54 649,661
10/03/2014 64.03 64.48 63.71 64.32 642,820
10/02/2014 63.67 64.02 63.25 63.82 750,450
10/01/2014 63.71 64.33 63.5 63.82 988,466
09/30/2014 63.85 63.99 63.26 63.83 1,075,185
09/29/2014 63.48 63.74 63 63.7 830,772
09/26/2014 62.74 63.96 62.62 63.83 746,905
09/25/2014 63.32 63.45 62.8 62.83 579,361
09/24/2014 63.8 64.49 63.3 63.34 1,284,699
09/23/2014 64.44 64.67 63.81 63.81 938,058
09/22/2014 64.88 64.945 64.29 64.43 1,077,374
09/19/2014 65.2 65.33 64.89 65.07 1,502,421
09/18/2014 65.19 65.27 64.685 64.87 1,615,715
09/17/2014 65.58 65.96 64.995 65.2 939,765
09/16/2014 64.37 65.6 64.255 65.4 1,381,801
09/15/2014 64.09 64.695 63.915 64.25 899,543
09/12/2014 65.69 65.84 63.79 64.11 1,635,009
09/11/2014 65.42 66.36 65.42 65.94 1,098,049
09/10/2014 65.94 66.08 65.69 65.82 1,668,331
09/09/2014 66.06 66.29 65.86 66.12 889,935
09/08/2014 66.32 66.53 66.11 66.24 943,420
09/05/2014 65.99 66.54 65.79 66.52 756,907
09/04/2014 65.77 66.36 65.58 66 926,976
09/03/2014 65.56 65.88 65.43 65.84 773,081
09/02/2014 65.42 65.57 65.05 65.52 972,489
08/29/2014 65.16 65.39 64.92 65.29 969,500
08/28/2014 65.18 65.32 64.83 64.96 587,640
08/27/2014 65.38 65.6 65.05 65.2 469,524
08/26/2014 65.05 65.5 65.02 65.39 714,018
08/25/2014 65.21 65.22 64.55 64.79 429,471
08/22/2014 65.32 65.47 64.7 64.89 375,475
08/21/2014 65.65 66.03 65.45 65.47 510,543
08/20/2014 65.25 65.65 64.95 65.48 887,648
08/19/2014 65.39 65.56 65.14 65.32 1,041,503
08/18/2014 65.19 65.48 64.98 65.27 862,213
08/15/2014 66.06 66.18 65.29 65.46 805,873
08/14/2014 66.3 66.39 65.71 65.74 539,250
08/13/2014 65.3 66.27 65.22 66.27 603,317
08/12/2014 65.18 65.52 64.99 65.14 392,930
08/11/2014 64.84 65.59 64.81 65.34 628,565
08/08/2014 64.52 64.88 64 64.86 786,201
08/07/2014 63.85 64.64 63.77 64.24 782,817
08/06/2014 64.29 64.34 63.68 63.76 1,115,581
08/05/2014 64.63 64.95 64.25 64.35 954,776
08/04/2014 64.81 65.03 64.18 64.91 796,273
08/01/2014 65.01 65.53 64.29 64.81 827,723
07/31/2014 65.86 66.07 64.97 65.01 1,103,020
07/30/2014 66.64 66.94 65.65 66.11 813,196
07/29/2014 67.53 67.7799 66.58 66.61 855,120
07/28/2014 67.12 67.78 66.95 67.51 674,633
07/25/2014 67.31 67.775 66.77 66.92 1,354,193
07/24/2014 68.39 68.67 66.81 67.28 1,046,389
07/23/2014 68.46 68.81 68.31 68.77 533,562
07/22/2014 68.4 68.79 68.31 68.58 501,684
07/21/2014 68.36 68.43 67.93 68.26 423,809
07/18/2014 68.05 68.66 67.8 68.41 666,493
07/17/2014 67.63 68.16 67.39 67.83 1,041,576
07/16/2014 67.8 68.06 67.62 68.02 480,197
07/15/2014 67.8 68.2 67.35 67.73 735,340
07/14/2014 67.5 67.93 67.22 67.9 564,935
07/11/2014 67.12 67.4 66.74 67.32 379,288
07/10/2014 66.68 67.36 66.68 67.05 435,335
07/09/2014 67.01 67.05 66.225 66.94 377,009
07/08/2014 66.73 67.13 66.45 66.9 494,861
07/07/2014 66.14 66.82 66.14 66.77 805,291
07/03/2014 66.68 66.68 65.87 66.25 553,284
07/02/2014 67.07 67.2 66.48 66.77 501,664
07/01/2014 66.96 67.45 66.41 67.22 456,627
06/30/2014 66.85 67.07 66.05 66.75 735,688
06/27/2014 65.89 66.88 65.88 66.8 568,238
06/26/2014 66.5 66.61 65.76 66.01 342,892
06/25/2014 66.49 66.87 66.37 66.44 429,904
06/24/2014 66.55 66.93 66.49 66.6 431,876
06/23/2014 67.02 67.57 66.64 66.69 388,381
06/20/2014 66.59 67.22 66.25 67.18 963,596
06/19/2014 66.24 66.82 66.06 66.8 568,528
06/18/2014 65.5 66.57 65.33 66.36 652,816
06/17/2014 65.13 65.58 64.8 65.5 411,114
06/16/2014 65.3 65.73 64.97 65.32 522,595
06/13/2014 65.24 65.37 64.37 65.36 367,571
06/12/2014 65.37 65.45 64.61 65.09 871,616
06/11/2014 65.84 66.03 64.98 65.43 560,969
06/10/2014 66.27 66.64 65.58 65.93 463,077
06/09/2014 67.36 67.71 66.265 66.47 444,745
06/06/2014 67.97 68.282 67.29 67.54 486,306
06/05/2014 66.62 68 66.34 67.91 505,369
06/04/2014 66.31 66.73 66.24 66.55 472,414
06/03/2014 66.28 66.5846 66.08 66.46 342,500
06/02/2014 66.06 66.63 65.94 66.41 496,310
05/30/2014 65.69 66.21 65.45 66.04 684,359
05/29/2014 65.57 65.8 65.26 65.72 571,190
05/28/2014 65.68 65.75 65.03 65.57 524,079
05/27/2014 65.72 65.96 65.43 65.8 312,739
05/23/2014 65.14 65.56 65.02 65.56 350,577
05/22/2014 65.3 65.64 65.02 65.04 458,793
05/21/2014 65.49 65.87 65.07 65.25 408,547
05/20/2014 65.82 66.02 64.97 65.36 447,465
05/19/2014 66.03 66.03 65.32 65.72 452,930
05/16/2014 65.1 66.11 64.68 66.07 711,364
05/15/2014 65.46 65.46 64.6 65.25 501,871
05/14/2014 65.26 65.7 64.87 65.49 421,322
05/13/2014 65.91 66.42 65.19 65.25 486,565
05/12/2014 66.03 66.21 65.64 65.85 541,797
05/09/2014 65.81 66.05 65 65.88 605,123
05/08/2014 65.41 65.94 65.26 65.76 756,736
05/07/2014 64.52 65.45 64.46 65.43 758,135
05/06/2014 64.88 65.15 64.63 64.97 506,302
05/05/2014 64.84 65.13 64.58 65.01 366,369
05/02/2014 64.86 65.61 64.34 65.11 561,243
05/01/2014 64.76 65.11 63.84 65.05 600,361
04/30/2014 63.87 64.95 63.85 64.91 642,430
04/29/2014 64.81 65.12 64.08 64.37 525,728
04/28/2014 64.33 64.75 64.01 64.65 680,934
04/25/2014 64.12 64.45 63.72 63.92 512,669
04/24/2014 64.13 64.42 63.94 64.26 483,767
04/23/2014 64.81 64.81 63.72 64 1,124,055
04/22/2014 65.13 65.3 64.31 64.74 1,291,995
04/21/2014 65.42 65.61 64.61 65.25 1,496,346
04/17/2014 65.84 65.96 65.16 65.58 1,908,828
04/16/2014 65.41 66.36 64.89 66.08 1,349,200
04/15/2014 63.56 65.02 63.53 65 1,698,428
04/14/2014 63.36 63.68 63.09 63.64 667,164
04/11/2014 62.84 63.36 62.84 63.09 1,071,833
04/10/2014 63.59 63.66 62.73 63.01 924,165
04/09/2014 63.58 63.8 63.21 63.49 673,324
04/08/2014 63.16 63.48 62.66 63.43 656,602
04/07/2014 62.73 63.58 62.73 63.26 727,872
04/04/2014 62.81 63.08 62.41 62.67 474,149
04/03/2014 62.53 62.65 62.13 62.32 575,549
04/02/2014 62.46 62.785 62.25 62.48 536,189
04/01/2014 62.26 62.68 61.66 62.45 683,551
03/31/2014 62.04 62.41 61.41 62.33 621,356
03/28/2014 61.19 62.07 61.165 61.69 423,486
03/27/2014 60.48 61.2425 60.21 61.11 463,290
03/26/2014 61.65 61.65 60.58 60.63 902,882
03/25/2014 60.38 61.08 60.08 61 657,132
03/24/2014 60.71 60.71 59.77 60.11 585,944
03/21/2014 59.93 60.92 59.87 60.56 1,490,163
03/20/2014 59.88 60.25 58.87 59.55 947,745
03/19/2014 61 61.12 59.38 59.57 686,109
03/18/2014 60.56 60.93 60.3 60.86 593,150
03/17/2014 60.14 60.61 60.04 60.52 768,425
03/14/2014 59.71 60.15 59.71 59.97 506,355
03/13/2014 60.31 60.32 59.62 59.71 651,160
03/12/2014 59.72 60.175 59.61 60.1 656,361
03/11/2014 59.78 60.07 59.52 59.88 650,186
03/10/2014 60.3 60.3 59.27 59.58 670,414
03/07/2014 61.05 61.26 59.9 60.25 613,433
03/06/2014 61.76 61.97 60.94 61.12 767,323
03/05/2014 61.72 61.94 61.1 61.8 720,890
03/04/2014 60.69 61.81 60.69 61.76 924,596
03/03/2014 59.92 60.32 59.37 60.12 761,158
02/28/2014 60.09 60.48 59.83 60.13 1,279,730
02/27/2014 60.52 60.88 59.8 60.03 576,343
02/26/2014 60.52 60.73 60.33 60.48 671,770
02/25/2014 60.75 61.03 60.46 60.54 1,002,710
02/24/2014 60.82 61.35 60.74 60.76 614,918
02/21/2014 60.13 60.89 59.96 60.67 677,141
02/20/2014 60.63 61.08 59.89 60.12 587,568
02/19/2014 60.39 61.21 60.2 60.59 803,085
02/18/2014 60.93 61.27 60.45 61.26 599,605
02/14/2014 60.34 60.94 60.34 60.9 487,107
02/13/2014 59.83 60.77 59.672 60.49 579,627
02/12/2014 60.22 60.42 59.85 60.14 447,142
02/11/2014 59.59 60.6147 59.59 60.19 591,979
02/10/2014 59.11 59.95 58.95 59.82 513,369
02/07/2014 58.73 59.32 58.47 59.23 839,683
02/06/2014 57.68 58.52 57.55 58.44 733,411
02/05/2014 56.58 57.55 56.06 57.49 1,129,914
02/04/2014 56.08 56.791 55.81 56.62 1,278,265
02/03/2014 56.7 56.8 55.51 55.74 1,337,488
01/31/2014 55.44 56.99 55.2901 56.6 1,093,701
01/30/2014 55.97 56.32 55.71 56.13 825,741
01/29/2014 55.77 56.25 55.21 55.58 951,938
01/28/2014 56.22 56.67 56.13 56.24 796,967
01/27/2014 57.09 57.32 56.12 56.16 865,705
01/24/2014 58.06 58.37 56.9 57.1 1,310,508
01/23/2014 58.63 58.89 58.13 58.34 1,274,428
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?