|
Closing price on 11/7/2022
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
10,400 |
| Split-adjusted Price |
6.76 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-0.30 / -4.05%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.71
|
6.76
|
10,400
|
|
|
11/4/2022
|
-0.70 / -8.64%
|
7.90
|
7.90
|
7.30
|
7.40
|
7.41
|
7.04
|
11,200
|
|
|
11/3/2022
|
+0.30 / +3.85%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.06
|
7.71
|
2,600
|
|
|
11/2/2022
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.87
|
7.43
|
4,300
|
|
|
11/1/2022
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.71
|
5,100
|
|
|
10/31/2022
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.70
|
8.20
|
8.04
|
7.81
|
800
|
|
|
10/28/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
7.90
|
900
|
|
|
10/27/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.07
|
7.81
|
300
|
|
|
10/26/2022
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.60
|
8.20
|
7.88
|
7.81
|
2,400
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.40
|
7.90
|
7.68
|
7.52
|
7,300
|
|
|
10/24/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
7.90
|
8.02
|
7.52
|
7,100
|
|
|
10/21/2022
|
-0.80 / -9.20%
|
8.20
|
8.50
|
7.90
|
7.90
|
8.37
|
7.52
|
55,100
|
|
|
10/20/2022
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.28
|
100
|
|
|
10/19/2022
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
8.09
|
1,900
|
|
|
10/18/2022
|
+0.20 / +2.35%
|
8.80
|
8.90
|
8.20
|
8.70
|
8.68
|
8.28
|
22,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.60
|
8.09
|
2,100
|
|
|
10/14/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.51
|
8.09
|
1,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.00
|
8.50
|
8.31
|
8.09
|
3,400
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.75
|
8.09
|
1,100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.90
|
8.50
|
8.41
|
8.09
|
3,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
8.09
|
5,900
|
|
|
10/7/2022
|
-0.20 / -2.30%
|
8.50
|
8.50
|
7.90
|
8.50
|
8.18
|
8.09
|
19,600
|
|
|
10/6/2022
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.56
|
8.28
|
8,000
|
|
|
10/5/2022
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.47
|
6,300
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
8.80
|
9.14
|
8.38
|
2,200
|
|
|
10/3/2022
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.82
|
8.38
|
9,500
|
|
|
9/30/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.57
|
100
|
|
|
9/29/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.92
|
8.57
|
900
|
|
|
9/28/2022
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.95
|
8.47
|
10,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.02
|
8.76
|
9,500
|
|
|