|
Closing price on 12/7/2022
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
7.20 |
| Volume |
1,034,800 |
| Split-adjusted Price |
7.14 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.40 / -5.06%
|
8.20
|
8.60
|
7.20
|
7.50
|
7.25
|
7.14
|
1,034,800
|
|
|
12/6/2022
|
+0.70 / +9.72%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.89
|
7.52
|
55,200
|
|
|
12/5/2022
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.11
|
6.85
|
33,200
|
|
|
12/2/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.47
|
6.28
|
5,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.45
|
6.19
|
3,600
|
|
|
11/30/2022
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.64
|
6.19
|
6,400
|
|
|
11/29/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.20
|
6.80
|
6.39
|
6.47
|
12,500
|
|
|
11/28/2022
|
+0.10 / +1.49%
|
7.30
|
7.30
|
6.50
|
6.80
|
6.80
|
6.47
|
12,100
|
|
|
11/25/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.58
|
6.38
|
1,400
|
|
|
11/24/2022
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.10
|
6.60
|
6.19
|
6.28
|
5,100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
6.70
|
6.70
|
6.38
|
300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.10
|
6.70
|
6.28
|
6.38
|
9,300
|
|
|
11/21/2022
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.40
|
6.38
|
10,600
|
|
|
11/18/2022
|
+0.40 / +6.15%
|
7.10
|
7.10
|
6.00
|
6.90
|
6.63
|
6.57
|
800
|
|
|
11/17/2022
|
+0.50 / +8.33%
|
6.60
|
6.60
|
5.80
|
6.50
|
6.33
|
6.19
|
900
|
|
|
11/16/2022
|
+0.50 / +9.09%
|
5.00
|
6.00
|
5.00
|
6.00
|
5.24
|
5.71
|
36,000
|
|
|
11/15/2022
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.24
|
4,900
|
|
|
11/14/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
5.70
|
6.10
|
6.18
|
5.81
|
500
|
|
|
11/11/2022
|
+0.30 / +5.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.12
|
5.81
|
2,500
|
|
|
11/10/2022
|
-0.60 / -9.38%
|
6.90
|
6.90
|
5.80
|
5.80
|
5.92
|
5.52
|
6,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
5.80
|
6.90
|
5.80
|
6.40
|
5.87
|
6.09
|
28,500
|
|
|
11/8/2022
|
-0.70 / -9.86%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.09
|
8,500
|
|
|
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
|
|
|