|
Closing price on 3/31/2025
|
|
| Open |
21.00 |
| High |
21.60 |
| Low |
21.00 |
| Volume |
2,900 |
| Split-adjusted Price |
14.43 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
+0.30 / +1.41%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.11
|
14.43
|
2,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
20.60
|
21.30
|
20.60
|
21.30
|
21.09
|
14.23
|
2,300
|
|
|
3/27/2025
|
-0.20 / -0.93%
|
20.70
|
21.30
|
20.70
|
21.30
|
21.00
|
14.23
|
400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.36
|
0
|
|
|
3/25/2025
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
14.36
|
100
|
|
|
3/24/2025
|
-0.10 / -0.47%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.97
|
14.02
|
2,200
|
|
|
3/21/2025
|
-1.40 / -6.22%
|
21.10
|
21.90
|
20.80
|
21.10
|
20.95
|
14.09
|
3,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.03
|
0
|
|
|
3/19/2025
|
-0.40 / -1.75%
|
21.10
|
22.80
|
21.10
|
22.50
|
21.22
|
15.03
|
4,200
|
|
|
3/18/2025
|
-0.60 / -2.55%
|
21.60
|
22.90
|
21.50
|
22.90
|
22.04
|
15.29
|
800
|
|
|
3/17/2025
|
+0.50 / +2.17%
|
21.40
|
23.70
|
21.10
|
23.50
|
21.76
|
15.69
|
2,300
|
|
|
3/14/2025
|
+0.10 / +0.44%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.33
|
15.36
|
300
|
|
|
3/13/2025
|
+0.90 / +4.09%
|
20.70
|
24.20
|
20.00
|
22.90
|
20.15
|
15.29
|
207,600
|
|
|
3/12/2025
|
0.00 / 0.00%
|
20.60
|
22.00
|
20.60
|
22.00
|
22.00
|
14.69
|
190,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.69
|
0
|
|
|
3/10/2025
|
+1.50 / +7.32%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.69
|
900
|
|
|
3/7/2025
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.95
|
13.69
|
3,200
|
|
|
3/6/2025
|
+1.50 / +7.32%
|
20.70
|
22.00
|
20.70
|
22.00
|
21.92
|
14.69
|
1,600
|
|
|
3/5/2025
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
21.75
|
13.69
|
600
|
|
|
3/4/2025
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.69
|
0
|
|
|
3/3/2025
|
-1.00 / -4.35%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
14.69
|
1,000
|
|
|
2/28/2025
|
-0.90 / -3.77%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.11
|
15.36
|
1,800
|
|
|
2/27/2025
|
-0.10 / -0.42%
|
21.90
|
23.90
|
21.90
|
23.90
|
22.03
|
15.96
|
2,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.03
|
0
|
|
|
2/25/2025
|
-0.40 / -1.64%
|
22.50
|
24.00
|
22.50
|
24.00
|
22.88
|
16.03
|
400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.30
|
0
|
|
|
2/21/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.30
|
0
|
|
|
2/20/2025
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.30
|
0
|
|
|
2/19/2025
|
-0.30 / -1.21%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
16.30
|
200
|
|
|
2/18/2025
|
+2.20 / +9.78%
|
23.00
|
24.70
|
23.00
|
24.70
|
24.23
|
16.50
|
12,400
|
|
|