|
Closing price on 12/5/2023
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
586,400 |
| Split-adjusted Price |
6.08 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+1.00 / +9.71%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.24
|
6.08
|
586,400
|
|
|
12/4/2023
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
5.54
|
270,200
|
|
|
12/1/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.49
|
4,600
|
|
|
11/30/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.18
|
5.54
|
8,300
|
|
|
11/29/2023
|
+0.10 / +1.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.15
|
5.44
|
11,900
|
|
|
11/28/2023
|
+0.40 / +4.17%
|
10.00
|
10.10
|
9.60
|
10.00
|
9.78
|
5.38
|
22,700
|
|
|
11/27/2023
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.66
|
5.17
|
4,800
|
|
|
11/24/2023
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.74
|
5.44
|
4,400
|
|
|
11/23/2023
|
-0.40 / -3.92%
|
10.00
|
10.30
|
9.70
|
9.80
|
9.82
|
5.28
|
32,600
|
|
|
11/22/2023
|
-0.20 / -1.92%
|
10.60
|
10.60
|
9.80
|
10.20
|
9.91
|
5.49
|
61,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.41
|
5.60
|
13,400
|
|
|
11/20/2023
|
-0.10 / -0.95%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.42
|
5.60
|
5,128,400
|
|
|
11/17/2023
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.23
|
5.65
|
2,000
|
|
|
11/16/2023
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.27
|
5.33
|
7,900
|
|
|
11/15/2023
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
5.28
|
18,000
|
|
|
11/14/2023
|
+0.30 / +2.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.43
|
5.33
|
9,800
|
|
|
11/13/2023
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.24
|
5.18
|
18,500
|
|
|
11/10/2023
|
-0.10 / -0.97%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.45
|
5.23
|
17,200
|
|
|
11/9/2023
|
-0.40 / -3.74%
|
10.30
|
10.60
|
9.80
|
10.30
|
10.31
|
5.28
|
10,100
|
|
|
11/8/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.66
|
5.48
|
7,600
|
|
|
11/7/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.60
|
10.80
|
10.71
|
5.53
|
29,100
|
|
|
11/6/2023
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.54
|
5.53
|
62,300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.89
|
5.07
|
22,200
|
|
|
11/2/2023
|
+0.10 / +1.02%
|
10.00
|
10.30
|
9.80
|
9.90
|
9.88
|
5.07
|
11,900
|
|
|
11/1/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.02
|
600
|
|
|
10/31/2023
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.30
|
10.00
|
9.43
|
5.12
|
4,100
|
|
|
10/30/2023
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.90
|
5.23
|
31,500
|
|
|
10/27/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.74
|
4.92
|
6,800
|
|
|
10/26/2023
|
-0.70 / -6.80%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.72
|
4.92
|
13,800
|
|
|
10/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
5.28
|
8,800
|
|
|