Closing price on 5/30/2023
|
|
Open |
8.90 |
High |
9.70 |
Low |
8.90 |
Volume |
188,300 |
Split-adjusted Price |
9.23 |
|
|
MAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2023
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.63
|
9.23
|
188,300
|
|
5/29/2023
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.85
|
8.47
|
107,800
|
|
5/26/2023
|
+0.70 / +9.46%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.83
|
7.71
|
100,000
|
|
5/25/2023
|
-0.30 / -3.90%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.38
|
7.04
|
16,200
|
|
5/24/2023
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.20
|
7.70
|
7.36
|
7.33
|
13,400
|
|
5/23/2023
|
-0.10 / -1.27%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.61
|
7.43
|
2,800
|
|
5/22/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.65
|
7.52
|
8,700
|
|
5/19/2023
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.81
|
7.52
|
2,900
|
|
5/18/2023
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.65
|
7.43
|
5,400
|
|
5/17/2023
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.75
|
7.43
|
14,200
|
|
5/16/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.81
|
7.43
|
3,100
|
|
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
|
|
|