|
Closing price on 2/18/2025
|
|
| Open |
23.00 |
| High |
24.70 |
| Low |
23.00 |
| Volume |
12,400 |
| Split-adjusted Price |
16.50 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+2.20 / +9.78%
|
23.00
|
24.70
|
23.00
|
24.70
|
24.23
|
16.50
|
12,400
|
|
|
2/17/2025
|
-2.10 / -8.54%
|
22.60
|
24.40
|
22.50
|
22.50
|
22.59
|
15.03
|
2,700
|
|
|
2/14/2025
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.70
|
16.43
|
2,300
|
|
|
2/13/2025
|
+1.00 / +4.22%
|
22.60
|
25.00
|
22.60
|
24.70
|
24.36
|
16.50
|
6,900
|
|
|
2/12/2025
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.90
|
15.83
|
6,200
|
|
|
2/11/2025
|
+2.10 / +9.81%
|
23.00
|
23.50
|
22.00
|
23.50
|
23.24
|
15.69
|
12,500
|
|
|
2/10/2025
|
+1.90 / +9.74%
|
18.40
|
21.40
|
18.40
|
21.40
|
21.38
|
14.29
|
24,200
|
|
|
2/7/2025
|
+1.70 / +9.55%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.44
|
13.02
|
23,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.89
|
4,200
|
|
|
2/5/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.89
|
100
|
|
|
2/4/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.89
|
600
|
|
|
2/3/2025
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.89
|
0
|
|
|
1/24/2025
|
0.00 / 0.00%
|
17.00
|
18.80
|
17.00
|
17.80
|
17.82
|
11.89
|
16,400
|
|
|
1/23/2025
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.89
|
300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
16.80
|
18.00
|
16.80
|
18.00
|
16.91
|
12.02
|
1,100
|
|
|
1/21/2025
|
+0.50 / +2.86%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.55
|
12.02
|
400
|
|
|
1/20/2025
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.50
|
18.31
|
11.69
|
2,400
|
|
|
1/17/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.69
|
800
|
|
|
1/16/2025
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
11.69
|
100
|
|
|
1/15/2025
|
-1.20 / -6.56%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
11.42
|
200
|
|
|
1/14/2025
|
+1.00 / +5.78%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
12.22
|
300
|
|
|
1/13/2025
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.55
|
400
|
|
|
1/10/2025
|
-0.60 / -3.14%
|
18.50
|
18.80
|
17.30
|
18.50
|
17.49
|
12.36
|
5,100
|
|
|
1/9/2025
|
+1.00 / +5.52%
|
19.20
|
19.20
|
17.10
|
19.10
|
17.53
|
12.76
|
2,400
|
|
|
1/8/2025
|
-1.00 / -5.24%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.24
|
12.09
|
1,700
|
|
|
1/7/2025
|
0.00 / 0.00%
|
18.20
|
19.50
|
18.20
|
19.10
|
19.02
|
12.76
|
600
|
|
|
1/6/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.20
|
12.76
|
2,700
|
|
|
1/3/2025
|
-1.10 / -5.45%
|
18.90
|
20.00
|
18.90
|
19.10
|
19.21
|
12.76
|
2,900
|
|
|
1/2/2025
|
-0.30 / -1.46%
|
19.10
|
20.20
|
19.10
|
20.20
|
19.34
|
13.49
|
1,800
|
|
|
12/31/2024
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.69
|
100
|
|
|