|
Closing price on 11/15/2024
|
|
| Open |
22.10 |
| High |
23.40 |
| Low |
22.00 |
| Volume |
800 |
| Split-adjusted Price |
22.90 |
There is no data on 11/17/2024. Display data on 11/15/2024 instead.
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2024
|
-0.60 / -2.55%
|
22.10
|
23.40
|
22.00
|
22.90
|
22.75
|
22.90
|
800
|
|
|
11/14/2024
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3,000
|
|
|
11/13/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
0
|
|
|
11/12/2024
|
-0.80 / -3.28%
|
23.90
|
23.90
|
23.60
|
23.60
|
23.86
|
23.60
|
700
|
|
|
11/11/2024
|
+1.60 / +7.02%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
1,100
|
|
|
11/6/2024
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.77
|
22.80
|
2,300
|
|
|
11/5/2024
|
-0.10 / -0.44%
|
22.70
|
23.70
|
22.70
|
22.70
|
22.90
|
22.70
|
500
|
|
|
11/4/2024
|
+0.20 / +0.88%
|
24.50
|
24.50
|
22.70
|
22.80
|
22.88
|
22.80
|
2,400
|
|
|
11/1/2024
|
-1.90 / -7.76%
|
23.00
|
23.50
|
22.60
|
22.60
|
22.95
|
22.60
|
1,100
|
|
|
10/31/2024
|
+2.20 / +9.87%
|
22.40
|
24.50
|
22.40
|
24.50
|
24.31
|
24.50
|
18,200
|
|
|
10/30/2024
|
-1.60 / -6.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1,200
|
|
|
10/29/2024
|
+1.70 / +7.66%
|
22.20
|
24.40
|
22.10
|
23.90
|
23.62
|
23.90
|
14,100
|
|
|
10/28/2024
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.28
|
22.20
|
900
|
|
|
10/25/2024
|
-1.30 / -5.56%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.16
|
22.10
|
3,100
|
|
|
10/24/2024
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
|
10/23/2024
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.09
|
23.00
|
1,100
|
|
|
10/22/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.10
|
23.00
|
500
|
|
|
10/21/2024
|
+0.60 / +2.68%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.06
|
23.00
|
1,600
|
|
|
10/18/2024
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.35
|
22.40
|
1,100
|
|
|
10/17/2024
|
-1.70 / -7.08%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
100
|
|
|
10/16/2024
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
|
10/15/2024
|
-0.20 / -0.83%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.82
|
23.80
|
1,300
|
|
|
10/14/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1,700
|
|
|
10/11/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
100
|
|
|
10/10/2024
|
+0.30 / +1.27%
|
24.80
|
25.90
|
23.50
|
24.00
|
25.85
|
24.00
|
217,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
10/8/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
23.10
|
23.70
|
25.47
|
23.70
|
183,200
|
|
|
10/7/2024
|
+1.50 / +6.76%
|
23.00
|
23.90
|
21.80
|
23.70
|
23.86
|
23.70
|
166,900
|
|
|