Closing price on 6/11/2024
|
|
Open |
15.00 |
High |
15.00 |
Low |
14.40 |
Volume |
10,400 |
Split-adjusted Price |
14.70 |
|
|
MAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2024
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.87
|
14.70
|
10,400
|
|
6/10/2024
|
+1.30 / +9.42%
|
13.60
|
15.10
|
13.60
|
15.10
|
14.75
|
15.10
|
58,200
|
|
6/7/2024
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.82
|
13.80
|
500
|
|
6/6/2024
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.68
|
13.90
|
22,200
|
|
6/5/2024
|
-0.10 / -0.70%
|
13.70
|
14.10
|
13.50
|
14.10
|
13.61
|
14.10
|
18,600
|
|
6/4/2024
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.05
|
14.20
|
1,500
|
|
6/3/2024
|
-0.40 / -2.80%
|
14.20
|
14.30
|
13.90
|
13.90
|
13.93
|
13.90
|
3,400
|
|
5/31/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0
|
|
5/30/2024
|
+0.50 / +3.62%
|
14.00
|
14.50
|
13.60
|
14.30
|
13.88
|
14.30
|
7,000
|
|
5/29/2024
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
14.01
|
13.80
|
5,500
|
|
5/28/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.70
|
14.00
|
13.77
|
14.00
|
16,200
|
|
5/27/2024
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.05
|
14.00
|
2,900
|
|
5/24/2024
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.22
|
14.20
|
1,000
|
|
5/23/2024
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.02
|
14.20
|
7,000
|
|
5/22/2024
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
13.98
|
14.00
|
7,100
|
|
5/21/2024
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.01
|
14.10
|
2,000
|
|
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
|
|
|