Closing price on 5/15/2023
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.80 |
Volume |
6,700 |
Split-adjusted Price |
7.43 |
|
|
MAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.89
|
7.43
|
6,700
|
|
5/12/2023
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
7.52
|
4,800
|
|
5/11/2023
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
7.62
|
3,700
|
|
5/10/2023
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.08
|
7.52
|
600
|
|
5/9/2023
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.93
|
7.62
|
3,700
|
|
5/8/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.05
|
7.52
|
13,900
|
|
5/5/2023
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.01
|
7.52
|
1,600
|
|
5/4/2023
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
7.62
|
1,000
|
|
4/28/2023
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
7.90
|
400
|
|
4/27/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.81
|
300
|
|
4/26/2023
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.20
|
8.20
|
8.34
|
7.81
|
3,400
|
|
4/25/2023
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
7.81
|
2,200
|
|
4/24/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
7.90
|
600
|
|
4/21/2023
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.11
|
7.90
|
2,200
|
|
4/20/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.00
|
300
|
|
4/19/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.00
|
0
|
|
4/18/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.00
|
200
|
|
4/17/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.25
|
8.00
|
400
|
|
4/14/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
8.00
|
500
|
|
4/13/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.00
|
0
|
|
4/12/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.00
|
0
|
|
4/11/2023
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.18
|
8.00
|
6,000
|
|
4/10/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.43
|
8.09
|
600
|
|
4/7/2023
|
-0.20 / -2.33%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.29
|
8.00
|
6,600
|
|
4/6/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.19
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.32
|
8.19
|
8,700
|
|
4/4/2023
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.43
|
8.19
|
5,600
|
|
4/3/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.44
|
8.19
|
5,400
|
|
3/31/2023
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.51
|
8.19
|
2,400
|
|
3/30/2023
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.37
|
8.00
|
11,100
|
|
|