Date Open High Low Close Volume Adj Close*
Oct 7, 2013 12.38 12.38 12.21 12.25 10,200 12.25
Oct 4, 2013 12.50 12.58 12.35 12.35 3,700 12.35
Oct 3, 2013 12.45 12.46 12.44 12.44 1,400 12.44
Oct 2, 2013 12.56 12.60 12.49 12.51 2,200 12.51
Oct 1, 2013 12.88 12.88 12.40 12.50 6,600 12.50
Sep 30, 2013 12.95 12.95 12.51 12.51 1,100 12.51
Sep 27, 2013 12.48 13.73 12.48 12.67 3,800 12.67
Sep 26, 2013 12.46 12.53 12.45 12.50 4,600 12.50
Sep 25, 2013 12.39 12.54 12.38 12.41 9,800 12.41
Sep 24, 2013 12.46 12.51 12.41 12.41 18,100 12.41
Sep 23, 2013 12.57 12.83 12.46 12.48 13,200 12.48
Sep 20, 2013 12.83 12.87 12.55 12.55 23,400 12.55
Sep 19, 2013 12.75 12.86 12.75 12.78 1,900 12.78
Sep 19, 2013 0.063 Dividend
Sep 18, 2013 12.69 12.76 12.63 12.76 2,400 12.70
Sep 17, 2013 12.76 12.76 12.63 12.63 900 12.57
Sep 16, 2013 12.63 12.71 12.63 12.63 4,500 12.57
Sep 13, 2013 12.51 12.51 12.51 12.51 1,200 12.45
Sep 12, 2013 12.53 12.53 12.53 12.53 0 12.47
Sep 11, 2013 12.29 12.85 12.27 12.53 8,900 12.47
Sep 10, 2013 12.15 12.15 12.15 12.15 0 12.09
Sep 9, 2013 12.25 12.25 12.15 12.15 4,400 12.09
Sep 6, 2013 12.29 12.29 12.15 12.15 1,900 12.09
Sep 5, 2013 12.28 12.32 12.28 12.32 500 12.26
Sep 4, 2013 12.32 12.32 12.32 12.32 0 12.26
Sep 3, 2013 12.59 12.63 12.32 12.32 4,100 12.26
Aug 30, 2013 12.63 12.88 12.63 12.77 2,200 12.71
Aug 29, 2013 12.88 12.88 12.62 12.77 3,900 12.71
Aug 28, 2013 12.67 12.67 12.44 12.59 3,200 12.53
Aug 27, 2013 12.64 12.97 12.64 12.65 1,700 12.59
Aug 26, 2013 12.59 12.87 12.38 12.70 4,900 12.64
Aug 23, 2013 12.55 12.55 12.55 12.55 700 12.49
Aug 22, 2013 12.37 12.46 12.33 12.38 6,100 12.32
Aug 21, 2013 12.30 12.30 12.07 12.07 3,800 12.01
Aug 21, 2013 0.063 Dividend
Aug 20, 2013 12.02 12.27 12.02 12.27 4,100 12.15
Aug 19, 2013 11.99 12.04 11.99 12.03 8,200 11.91
Aug 16, 2013 11.99 12.04 11.98 12.04 9,000 11.92
Aug 15, 2013 11.88 11.99 11.82 11.95 5,500 11.83
Aug 14, 2013 11.96 11.99 11.81 11.99 15,600 11.87
Aug 13, 2013 11.88 12.04 11.88 11.99 3,600 11.87
Aug 12, 2013 11.79 12.07 11.60 12.05 12,200 11.93
Aug 9, 2013 11.71 11.94 11.71 11.94 10,200 11.82
Aug 8, 2013 11.84 11.99 11.81 11.85 13,500 11.73
Aug 7, 2013 11.98 11.99 11.90 11.90 30,400 11.78
Aug 6, 2013 12.10 12.13 12.00 12.06 17,700 11.94
Aug 5, 2013 12.30 12.30 12.10 12.10 11,700 11.98
Aug 2, 2013 12.01 12.21 12.01 12.16 6,800 12.04
Aug 1, 2013 12.27 12.45 12.20 12.20 8,200 12.08
Jul 31, 2013 12.40 12.40 12.16 12.24 37,000 12.12
Jul 30, 2013 12.32 12.34 12.25 12.34 4,500 12.22
Jul 29, 2013 12.37 12.37 12.22 12.23 17,800 12.11
Jul 26, 2013 12.49 12.49 12.36 12.36 4,000 12.24
Jul 25, 2013 12.45 12.45 12.38 12.42 2,400 12.30
Jul 24, 2013 12.46 12.59 12.45 12.51 5,400 12.38
Jul 23, 2013 12.50 12.51 12.50 12.51 3,600 12.38
Jul 22, 2013 12.50 12.50 12.47 12.50 1,800 12.37
Jul 22, 2013 0.063 Dividend
Jul 19, 2013 12.99 12.99 12.63 12.72 2,600 12.53
Jul 18, 2013 13.16 13.20 12.72 12.84 11,300 12.65
Jul 17, 2013 12.82 12.90 12.70 12.90 1,600 12.71
Jul 16, 2013 12.95 12.95 12.88 12.88 1,900 12.69
Jul 15, 2013 12.95 12.98 12.95 12.98 1,400 12.79
Jul 12, 2013 13.14 13.17 13.04 13.05 5,400 12.85
Jul 11, 2013 13.13 13.13 13.10 13.10 400 12.90
Jul 10, 2013 13.10 13.10 13.04 13.04 2,300 12.85
Jul 9, 2013 13.13 13.32 13.12 13.12 1,600 12.92
Jul 8, 2013 13.29 13.32 13.09 13.13 6,100 12.93
Jul 5, 2013 13.37 13.37 13.37 13.37 0 13.17
* Close price adjusted for dividends and splits.
finance.yahoo.com/q/hp?s=MAB+Historical+Prices