|
Closing price on 6/30/2023
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
6,300 |
| Split-adjusted Price |
9.71 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2023
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.71
|
6,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.90
|
4,700
|
|
|
6/28/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.90
|
4,700
|
|
|
6/27/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.90
|
15,900
|
|
|
6/26/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
9.90
|
24,700
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
9.90
|
52,600
|
|
|
6/22/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
9.90
|
44,100
|
|
|
6/21/2023
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.40
|
9.90
|
146,200
|
|
|
6/20/2023
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.57
|
10.00
|
3,300
|
|
|
6/19/2023
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
10.09
|
83,900
|
|
|
6/16/2023
|
+0.20 / +1.92%
|
10.40
|
10.60
|
9.70
|
10.60
|
10.34
|
10.09
|
45,500
|
|
|
6/15/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.35
|
9.90
|
1,300
|
|
|
6/14/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
9.90
|
103,400
|
|
|
6/13/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.50
|
10.49
|
10.00
|
159,200
|
|
|
6/12/2023
|
+0.20 / +1.94%
|
10.60
|
10.80
|
10.00
|
10.50
|
10.41
|
10.00
|
719,500
|
|
|
6/9/2023
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.31
|
9.80
|
94,500
|
|
|
6/8/2023
|
+0.70 / +7.29%
|
9.60
|
10.50
|
9.60
|
10.30
|
10.21
|
9.80
|
143,100
|
|
|
6/7/2023
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.61
|
9.14
|
5,700
|
|
|
6/6/2023
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.56
|
9.04
|
3,400
|
|
|
6/5/2023
|
-0.30 / -3.00%
|
10.00
|
10.40
|
9.70
|
9.70
|
9.99
|
9.23
|
30,300
|
|
|
6/2/2023
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.97
|
9.52
|
34,200
|
|
|
6/1/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
9.23
|
34,900
|
|
|
5/31/2023
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.74
|
9.23
|
27,000
|
|
|
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
|
|
|