|
Closing price on 5/20/2022
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
479,500 |
| Split-adjusted Price |
4.64 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.30
|
7.30
|
7.88
|
4.64
|
479,500
|
|
|
5/19/2022
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.26
|
4.64
|
305,800
|
|
|
5/18/2022
|
-0.30 / -4.29%
|
7.00
|
7.70
|
6.70
|
6.70
|
7.39
|
4.26
|
437,400
|
|
|
5/17/2022
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.85
|
4.45
|
45,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.80
|
4.26
|
144,300
|
|
|
5/13/2022
|
+0.10 / +1.52%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.82
|
4.26
|
464,100
|
|
|
5/12/2022
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.77
|
4.20
|
127,700
|
|
|
5/11/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
4.39
|
79,400
|
|
|
5/10/2022
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.78
|
4.39
|
144,700
|
|
|
5/9/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
4.26
|
379,100
|
|
|
5/6/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.61
|
4.26
|
141,000
|
|
|
5/5/2022
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.68
|
4.32
|
319,000
|
|
|
5/4/2022
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.19
|
4.01
|
125,400
|
|
|
4/29/2022
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.00
|
3.88
|
119,900
|
|
|
4/28/2022
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
3.81
|
54,500
|
|
|
4/27/2022
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.67
|
3.69
|
76,500
|
|
|
4/26/2022
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.20
|
5.60
|
5.41
|
3.56
|
159,700
|
|
|
4/25/2022
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.51
|
3.43
|
61,000
|
|
|
4/22/2022
|
+0.20 / +3.64%
|
5.50
|
6.00
|
5.40
|
5.70
|
5.76
|
3.62
|
184,000
|
|
|
4/21/2022
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.30
|
5.50
|
5.38
|
3.50
|
381,400
|
|
|
4/20/2022
|
-0.60 / -9.38%
|
6.30
|
6.60
|
5.80
|
5.80
|
6.01
|
3.69
|
289,700
|
|
|
4/19/2022
|
-0.70 / -9.86%
|
7.10
|
7.30
|
6.40
|
6.40
|
6.84
|
4.07
|
235,000
|
|
|
4/18/2022
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.00
|
7.10
|
7.26
|
4.51
|
228,100
|
|
|
4/15/2022
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.50
|
7.60
|
7.68
|
4.83
|
215,700
|
|
|
4/14/2022
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.90
|
8.00
|
8.04
|
5.09
|
204,700
|
|
|
4/13/2022
|
+0.20 / +2.50%
|
8.10
|
8.20
|
7.70
|
8.20
|
7.95
|
5.21
|
150,100
|
|
|
4/12/2022
|
-0.70 / -8.05%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.28
|
5.09
|
158,400
|
|
|
4/8/2022
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.68
|
5.53
|
60,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.77
|
5.66
|
108,800
|
|
|
4/6/2022
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.78
|
5.66
|
416,500
|
|
|