|
Closing price on 3/13/2025
|
|
| Open |
20.70 |
| High |
24.20 |
| Low |
20.00 |
| Volume |
207,600 |
| Split-adjusted Price |
22.90 |
There is no data on 3/14/2025. Display data on 3/13/2025 instead.
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
+0.90 / +4.09%
|
20.70
|
24.20
|
20.00
|
22.90
|
20.15
|
22.90
|
207,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.60
|
22.00
|
22.00
|
22.00
|
190,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
3/10/2025
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
900
|
|
|
3/7/2025
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.95
|
20.50
|
3,200
|
|
|
3/6/2025
|
+1.50 / +7.32%
|
20.70
|
22.00
|
20.70
|
22.00
|
21.92
|
22.00
|
1,600
|
|
|
3/5/2025
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
21.75
|
20.50
|
600
|
|
|
3/4/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
|
3/3/2025
|
-1.00 / -4.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
22.00
|
1,000
|
|
|
2/28/2025
|
-0.90 / -3.77%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.11
|
23.00
|
1,800
|
|
|
2/27/2025
|
-0.10 / -0.42%
|
21.90
|
23.90
|
21.90
|
23.90
|
22.03
|
23.90
|
2,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
|
2/25/2025
|
-0.40 / -1.64%
|
22.50
|
24.00
|
22.50
|
24.00
|
22.88
|
24.00
|
400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|
2/21/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|
2/20/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
0
|
|
|
2/19/2025
|
-0.30 / -1.21%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
200
|
|
|
2/18/2025
|
+2.20 / +9.78%
|
23.00
|
24.70
|
23.00
|
24.70
|
24.23
|
24.70
|
12,400
|
|
|
2/17/2025
|
-2.10 / -8.54%
|
22.60
|
24.40
|
22.50
|
22.50
|
22.59
|
22.50
|
2,700
|
|
|
2/14/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.70
|
24.60
|
2,300
|
|
|
2/13/2025
|
+1.00 / +4.22%
|
22.60
|
25.00
|
22.60
|
24.70
|
24.36
|
24.70
|
6,900
|
|
|
2/12/2025
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.90
|
23.70
|
6,200
|
|
|
2/11/2025
|
+2.10 / +9.81%
|
23.00
|
23.50
|
22.00
|
23.50
|
23.24
|
23.50
|
12,500
|
|
|
2/10/2025
|
+1.90 / +9.74%
|
18.40
|
21.40
|
18.40
|
21.40
|
21.38
|
21.40
|
24,200
|
|
|
2/7/2025
|
+1.70 / +9.55%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.44
|
19.50
|
23,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
100
|
|
|
2/4/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
17.00
|
18.80
|
17.00
|
17.80
|
17.82
|
17.80
|
16,400
|
|
|