|
Closing price on 8/21/2023
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
121,000 |
| Split-adjusted Price |
9.90 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.01
|
9.90
|
121,000
|
|
|
8/18/2023
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.00
|
10.50
|
10.43
|
10.00
|
5,800
|
|
|
8/17/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.63
|
10.19
|
37,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.75
|
10.28
|
9,600
|
|
|
8/15/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
10.28
|
28,100
|
|
|
8/14/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.19
|
16,000
|
|
|
8/11/2023
|
+0.30 / +2.86%
|
10.40
|
11.50
|
10.30
|
10.80
|
11.08
|
10.28
|
71,100
|
|
|
8/10/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.35
|
10.00
|
8,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.34
|
10.19
|
55,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.19
|
19,900
|
|
|
8/7/2023
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.19
|
72,300
|
|
|
8/4/2023
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.71
|
10.28
|
3,100
|
|
|
8/3/2023
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
10.09
|
6,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
10.60
|
10.90
|
9.90
|
10.90
|
10.78
|
10.38
|
63,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.38
|
1,700
|
|
|
7/31/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
10.38
|
466,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.92
|
10.47
|
39,300
|
|
|
7/27/2023
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.01
|
10.47
|
52,900
|
|
|
7/26/2023
|
+0.40 / +3.74%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.20
|
10.57
|
69,200
|
|
|
7/25/2023
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.68
|
10.19
|
52,800
|
|
|
7/24/2023
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.22
|
9.90
|
32,900
|
|
|
7/21/2023
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.80
|
9.52
|
26,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.14
|
300
|
|
|
7/19/2023
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.14
|
1,100
|
|
|
7/18/2023
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.48
|
8.95
|
400
|
|
|
7/17/2023
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.64
|
9.23
|
1,900
|
|
|
7/14/2023
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.14
|
600
|
|
|
7/13/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.78
|
9.42
|
9,200
|
|
|
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
|
|
|