Closing price on 7/1/2024
|
|
Open |
20.10 |
High |
20.10 |
Low |
19.90 |
Volume |
152,300 |
Split-adjusted Price |
20.00 |
|
|
MAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2024
|
+0.80 / +4.17%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
20.00
|
152,300
|
|
6/28/2024
|
+0.30 / +1.59%
|
20.70
|
20.70
|
19.20
|
19.20
|
20.64
|
19.20
|
202,700
|
|
6/27/2024
|
+1.70 / +9.88%
|
18.90
|
18.90
|
18.10
|
18.90
|
18.83
|
18.90
|
112,200
|
|
6/26/2024
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
17.12
|
17.20
|
235,500
|
|
6/25/2024
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.49
|
15.70
|
3,900
|
|
6/24/2024
|
+0.40 / +2.67%
|
15.00
|
16.00
|
14.80
|
15.40
|
15.69
|
15.40
|
22,800
|
|
6/21/2024
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.01
|
15.00
|
11,900
|
|
6/20/2024
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.80
|
14.90
|
2,100
|
|
6/19/2024
|
+0.60 / +4.29%
|
14.10
|
15.30
|
14.00
|
14.60
|
14.87
|
14.60
|
14,300
|
|
6/18/2024
|
-0.50 / -3.45%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.13
|
14.00
|
6,500
|
|
6/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,400
|
|
6/14/2024
|
-0.20 / -1.36%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.57
|
14.50
|
13,700
|
|
6/13/2024
|
-1.20 / -7.55%
|
15.30
|
15.80
|
14.60
|
14.70
|
14.80
|
14.70
|
6,300
|
|
6/12/2024
|
+1.20 / +8.16%
|
14.60
|
15.90
|
14.40
|
15.90
|
15.50
|
15.90
|
34,900
|
|
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
|
|
|