|
Closing price on 5/8/2025
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
1,200 |
| Split-adjusted Price |
16.03 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2025
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.67
|
16.03
|
1,200
|
|
|
5/7/2025
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.03
|
900
|
|
|
5/6/2025
|
-1.10 / -4.40%
|
25.00
|
25.60
|
23.90
|
23.90
|
25.39
|
15.96
|
502,700
|
|
|
5/5/2025
|
+1.20 / +5.04%
|
24.40
|
25.00
|
24.10
|
25.00
|
24.91
|
16.70
|
2,178,000
|
|
|
4/29/2025
|
+1.60 / +7.21%
|
22.20
|
24.40
|
21.80
|
23.80
|
23.39
|
15.89
|
812,900
|
|
|
4/28/2025
|
-0.80 / -3.48%
|
23.80
|
24.00
|
21.80
|
22.20
|
22.85
|
14.83
|
12,400
|
|
|
4/25/2025
|
+1.00 / +4.55%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.95
|
15.36
|
6,800
|
|
|
4/24/2025
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.02
|
14.69
|
1,100
|
|
|
4/23/2025
|
-1.30 / -5.56%
|
21.40
|
22.90
|
21.10
|
22.10
|
21.28
|
14.76
|
2,400
|
|
|
4/22/2025
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
15.63
|
0
|
|
|
4/21/2025
|
+2.10 / +9.86%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.37
|
15.63
|
2,900
|
|
|
4/18/2025
|
-1.70 / -7.39%
|
22.80
|
22.90
|
21.30
|
21.30
|
22.65
|
14.23
|
800
|
|
|
4/17/2025
|
+0.30 / +1.32%
|
22.90
|
23.00
|
21.60
|
23.00
|
22.81
|
15.36
|
8,600
|
|
|
4/16/2025
|
+0.90 / +4.13%
|
20.30
|
22.90
|
20.30
|
22.70
|
21.35
|
15.16
|
1,300
|
|
|
4/15/2025
|
+0.20 / +0.93%
|
20.10
|
21.80
|
20.10
|
21.80
|
20.23
|
14.56
|
1,900
|
|
|
4/14/2025
|
+0.60 / +2.86%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.05
|
14.43
|
5,100
|
|
|
4/11/2025
|
0.00 / 0.00%
|
21.00
|
23.10
|
21.00
|
21.00
|
21.71
|
14.02
|
8,900
|
|
|
4/10/2025
|
+1.90 / +9.95%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.77
|
14.02
|
6,800
|
|
|
4/9/2025
|
-1.90 / -9.05%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.13
|
12.76
|
3,000
|
|
|
4/8/2025
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.02
|
2,100
|
|
|
4/4/2025
|
-2.00 / -8.70%
|
25.10
|
25.10
|
21.00
|
21.00
|
23.34
|
14.02
|
800
|
|
|
4/3/2025
|
+0.10 / +0.44%
|
20.70
|
23.00
|
20.70
|
23.00
|
21.90
|
15.36
|
6,500
|
|
|
4/2/2025
|
+1.00 / +4.57%
|
20.40
|
22.90
|
20.40
|
22.90
|
22.69
|
15.29
|
2,400
|
|
|
4/1/2025
|
+0.30 / +1.39%
|
22.30
|
22.30
|
21.20
|
21.90
|
21.48
|
14.63
|
1,700
|
|
|
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
|
|
|