|
Closing price on 1/17/2023
|
|
| Open |
7.90 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
2,600 |
| Split-adjusted Price |
8.00 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.11
|
8.00
|
2,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.11
|
8.00
|
700
|
|
|
1/13/2023
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.15
|
8.00
|
10,500
|
|
|
1/12/2023
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.09
|
400
|
|
|
1/11/2023
|
-0.10 / -1.15%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.80
|
8.19
|
600
|
|
|
1/10/2023
|
+0.70 / +8.75%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.47
|
8.28
|
300
|
|
|
1/9/2023
|
-0.50 / -5.88%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.08
|
7.62
|
600
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.50
|
8.56
|
8.09
|
700
|
|
|
1/5/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.10
|
8.50
|
8.38
|
8.09
|
4,600
|
|
|
1/4/2023
|
+0.30 / +3.57%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.80
|
8.28
|
200
|
|
|
1/3/2023
|
-0.90 / -9.68%
|
9.10
|
9.10
|
8.40
|
8.40
|
8.41
|
8.00
|
36,200
|
|
|
12/30/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.68
|
8.85
|
1,100
|
|
|
12/29/2022
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.65
|
8.09
|
600
|
|
|
12/28/2022
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.58
|
8.47
|
2,100
|
|
|
12/27/2022
|
-0.50 / -5.62%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.42
|
8.00
|
2,100
|
|
|
12/26/2022
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.32
|
8.47
|
4,600
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.63
|
8.57
|
1,500
|
|
|
12/22/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.76
|
8.57
|
6,600
|
|
|
12/21/2022
|
+0.20 / +2.30%
|
8.90
|
9.40
|
8.40
|
8.90
|
8.76
|
8.47
|
6,400
|
|
|
12/20/2022
|
-0.50 / -5.43%
|
9.50
|
9.50
|
8.30
|
8.70
|
9.10
|
8.28
|
43,100
|
|
|
12/19/2022
|
+0.80 / +9.52%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.14
|
8.76
|
98,900
|
|
|
12/16/2022
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.39
|
8.00
|
80,800
|
|
|
12/15/2022
|
+0.70 / +10.00%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.61
|
7.33
|
29,700
|
|
|
12/14/2022
|
-0.40 / -5.41%
|
7.40
|
7.40
|
6.90
|
7.00
|
6.99
|
6.66
|
2,700
|
|
|
12/13/2022
|
-0.30 / -3.90%
|
7.00
|
7.60
|
7.00
|
7.40
|
7.28
|
7.04
|
7,400
|
|
|
12/12/2022
|
-0.10 / -1.28%
|
8.10
|
8.10
|
7.10
|
7.70
|
7.22
|
7.33
|
12,700
|
|
|
12/9/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
7.80
|
7.70
|
7.43
|
12,200
|
|
|
12/8/2022
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.56
|
7.43
|
25,700
|
|
|
12/7/2022
|
-0.40 / -5.06%
|
8.20
|
8.60
|
7.20
|
7.50
|
7.25
|
7.14
|
1,034,800
|
|
|
12/6/2022
|
+0.70 / +9.72%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.89
|
7.52
|
55,200
|
|
|