|
Closing price on 11/22/2023
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
61,300 |
| Split-adjusted Price |
10.20 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
-0.20 / -1.92%
|
10.60
|
10.60
|
9.80
|
10.20
|
9.91
|
10.20
|
61,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
10.40
|
13,400
|
|
|
11/20/2023
|
-0.10 / -0.95%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.42
|
10.40
|
5,128,400
|
|
|
11/17/2023
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.23
|
10.50
|
2,000
|
|
|
11/16/2023
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.27
|
9.90
|
7,900
|
|
|
11/15/2023
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
9.80
|
18,000
|
|
|
11/14/2023
|
+0.30 / +2.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.43
|
9.90
|
9,800
|
|
|
11/13/2023
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.24
|
9.61
|
18,500
|
|
|
11/10/2023
|
-0.10 / -0.97%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.45
|
9.71
|
17,200
|
|
|
11/9/2023
|
-0.40 / -3.74%
|
10.30
|
10.60
|
9.80
|
10.30
|
10.31
|
9.80
|
10,100
|
|
|
11/8/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.66
|
10.19
|
7,600
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.71
|
10.28
|
29,100
|
|
|
11/6/2023
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.54
|
10.28
|
62,300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
9.42
|
22,200
|
|
|
11/2/2023
|
+0.10 / +1.02%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.88
|
9.42
|
11,900
|
|
|
11/1/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.33
|
600
|
|
|
10/31/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.30
|
10.00
|
9.43
|
9.52
|
4,100
|
|
|
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
|
|
|