Closing price on 5/20/2024
|
|
Open |
14.40 |
High |
14.40 |
Low |
14.00 |
Volume |
2,000 |
Split-adjusted Price |
14.00 |
|
|
MAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.08
|
14.00
|
2,000
|
|
5/17/2024
|
-0.10 / -0.68%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.18
|
14.50
|
600
|
|
5/16/2024
|
+0.60 / +4.29%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.01
|
14.60
|
38,500
|
|
5/15/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.95
|
14.00
|
21,200
|
|
5/14/2024
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.70
|
14.00
|
13.79
|
14.00
|
5,900
|
|
5/13/2024
|
-0.30 / -2.11%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.93
|
13.90
|
4,400
|
|
5/10/2024
|
-0.10 / -0.70%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.00
|
14.20
|
2,700
|
|
5/9/2024
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.33
|
14.30
|
400
|
|
5/8/2024
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.32
|
14.50
|
11,300
|
|
5/7/2024
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.70
|
14.50
|
13.81
|
14.50
|
6,700
|
|
5/6/2024
|
-0.50 / -3.33%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.04
|
14.50
|
27,400
|
|
5/3/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.50
|
15.00
|
14.81
|
15.00
|
2,500
|
|
5/2/2024
|
-0.80 / -5.06%
|
14.70
|
15.70
|
14.70
|
15.00
|
15.49
|
15.00
|
6,500
|
|
4/26/2024
|
+1.40 / +9.72%
|
14.00
|
15.80
|
14.00
|
15.80
|
15.46
|
15.80
|
40,700
|
|
4/25/2024
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.20
|
14.40
|
300
|
|
4/24/2024
|
+0.40 / +2.84%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.33
|
14.50
|
7,300
|
|
4/23/2024
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.80
|
14.10
|
13.95
|
14.10
|
4,500
|
|
4/22/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11,500
|
|
4/19/2024
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.71
|
14.00
|
220,800
|
|
4/17/2024
|
-0.40 / -2.82%
|
14.10
|
14.10
|
13.60
|
13.80
|
13.90
|
13.80
|
4,800
|
|
4/16/2024
|
+0.50 / +3.65%
|
13.90
|
14.20
|
13.60
|
14.20
|
13.75
|
14.20
|
19,900
|
|
4/15/2024
|
-0.50 / -3.52%
|
14.20
|
14.30
|
13.70
|
13.70
|
14.06
|
13.70
|
15,500
|
|
4/12/2024
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.90
|
14.20
|
14.01
|
14.20
|
4,400
|
|
4/11/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.95
|
14.00
|
241,400
|
|
4/10/2024
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.10
|
14.00
|
13.81
|
14.00
|
11,600
|
|
4/9/2024
|
+0.30 / +2.27%
|
13.40
|
14.00
|
13.40
|
13.50
|
13.69
|
13.50
|
845,900
|
|
4/8/2024
|
-0.80 / -5.71%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.45
|
13.20
|
248,600
|
|
4/5/2024
|
-0.20 / -1.41%
|
14.30
|
14.30
|
13.60
|
14.00
|
13.79
|
14.00
|
635,000
|
|
4/4/2024
|
-0.70 / -4.70%
|
15.20
|
15.20
|
13.60
|
14.20
|
13.66
|
14.20
|
164,600
|
|
4/3/2024
|
+1.30 / +9.56%
|
14.50
|
14.90
|
13.80
|
14.90
|
14.60
|
14.90
|
1,452,900
|
|
|