|
Closing price on 7/12/2023
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
2,300 |
| Split-adjusted Price |
9.33 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
-0.20 / -2.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.87
|
9.33
|
2,300
|
|
|
7/11/2023
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.96
|
9.52
|
3,300
|
|
|
7/10/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.94
|
9.42
|
3,600
|
|
|
7/7/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
100
|
|
|
7/6/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.70
|
10.00
|
9.89
|
9.52
|
13,500
|
|
|
7/5/2023
|
-0.30 / -2.91%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.04
|
9.52
|
3,000
|
|
|
7/4/2023
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.80
|
1,100
|
|
|
7/3/2023
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.52
|
800
|
|
|
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
|
|
|