|
Closing price on 12/18/2023
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
11,800 |
| Split-adjusted Price |
15.60 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.10
|
15.60
|
15.45
|
15.60
|
11,800
|
|
|
12/15/2023
|
+0.10 / +0.64%
|
15.20
|
15.80
|
15.10
|
15.80
|
15.32
|
15.80
|
28,500
|
|
|
12/14/2023
|
+0.70 / +4.67%
|
16.00
|
16.00
|
15.10
|
15.70
|
15.51
|
15.70
|
27,000
|
|
|
12/13/2023
|
-1.00 / -6.25%
|
15.90
|
16.10
|
15.00
|
15.00
|
15.27
|
15.00
|
40,200
|
|
|
12/12/2023
|
+0.60 / +3.90%
|
15.40
|
16.90
|
14.80
|
16.00
|
16.46
|
16.00
|
176,100
|
|
|
12/11/2023
|
+0.50 / +3.36%
|
15.00
|
15.50
|
14.20
|
15.40
|
15.02
|
15.40
|
127,000
|
|
|
12/8/2023
|
+1.30 / +9.56%
|
14.90
|
14.90
|
13.60
|
14.90
|
14.71
|
14.90
|
253,500
|
|
|
12/7/2023
|
+1.20 / +9.68%
|
13.60
|
13.60
|
12.40
|
13.60
|
13.59
|
13.60
|
260,800
|
|
|
12/6/2023
|
+1.10 / +9.73%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
166,700
|
|
|
12/5/2023
|
+1.00 / +9.71%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.24
|
11.30
|
586,400
|
|
|
12/4/2023
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
270,200
|
|
|
12/1/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4,600
|
|
|
11/30/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
10.30
|
8,300
|
|
|
11/29/2023
|
+0.10 / +1.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.15
|
10.10
|
11,900
|
|
|
11/28/2023
|
+0.40 / +4.17%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.78
|
10.00
|
22,700
|
|
|
11/27/2023
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.66
|
9.60
|
4,800
|
|
|
11/24/2023
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.74
|
10.10
|
4,400
|
|
|
11/23/2023
|
-0.40 / -3.92%
|
10.00
|
10.30
|
9.70
|
9.80
|
9.82
|
9.80
|
32,600
|
|
|
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
|
|
|