|
Closing price on 10/30/2023
|
|
| Open |
9.70 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
31,500 |
| Split-adjusted Price |
9.71 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.90
|
9.71
|
31,500
|
|
|
10/27/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.74
|
9.14
|
6,800
|
|
|
10/26/2023
|
-0.70 / -6.80%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.72
|
9.14
|
13,800
|
|
|
10/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
9.80
|
8,800
|
|
|
10/24/2023
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.60
|
10.20
|
10.10
|
9.71
|
25,200
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.20
|
9.90
|
9.62
|
9.42
|
1,700
|
|
|
10/20/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
9.42
|
2,700
|
|
|
10/19/2023
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.97
|
9.52
|
11,500
|
|
|
10/18/2023
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.73
|
9.23
|
4,100
|
|
|
10/17/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
9.33
|
11,300
|
|
|
10/16/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.96
|
9.42
|
4,600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.42
|
3,700
|
|
|
10/12/2023
|
-0.10 / -1.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.42
|
10,600
|
|
|
10/11/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
9.52
|
3,300
|
|
|
10/10/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.96
|
9.52
|
2,500
|
|
|
10/9/2023
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
9.52
|
8,900
|
|
|
10/6/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.42
|
29,700
|
|
|
10/5/2023
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
9.33
|
2,800
|
|
|
10/4/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
2,300
|
|
|
10/3/2023
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
9.52
|
300
|
|
|
10/2/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.15
|
9.61
|
3,000
|
|
|
9/29/2023
|
+0.20 / +2.02%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.16
|
9.61
|
7,100
|
|
|
9/28/2023
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.98
|
9.42
|
28,700
|
|
|
9/27/2023
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.85
|
9.23
|
1,000
|
|
|
9/26/2023
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.72
|
9.61
|
8,400
|
|
|
9/25/2023
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.10
|
9.60
|
9.84
|
9.14
|
6,700
|
|
|
9/22/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.58
|
9.52
|
1,800
|
|
|
9/21/2023
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.01
|
9.52
|
9,900
|
|
|
9/20/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
9.61
|
2,500
|
|
|
9/19/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
9.61
|
3,000
|
|
|