Closing price on 8/6/2024
|
|
Open |
21.90 |
High |
22.00 |
Low |
20.00 |
Volume |
12,600 |
Split-adjusted Price |
22.00 |
|
|
MAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
20.00
|
22.00
|
21.66
|
22.00
|
12,600
|
|
8/5/2024
|
+1.60 / +7.88%
|
20.40
|
22.10
|
19.50
|
21.90
|
21.39
|
21.90
|
28,000
|
|
8/2/2024
|
+1.80 / +9.73%
|
18.40
|
20.30
|
18.40
|
20.30
|
19.97
|
20.30
|
45,300
|
|
8/1/2024
|
-0.40 / -2.12%
|
17.30
|
18.50
|
17.30
|
18.50
|
17.41
|
18.50
|
1,100
|
|
7/31/2024
|
+0.20 / +1.07%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.45
|
18.90
|
400
|
|
7/30/2024
|
+1.00 / +5.65%
|
18.70
|
18.70
|
17.70
|
18.70
|
18.10
|
18.70
|
500
|
|
7/29/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0
|
|
7/26/2024
|
-0.30 / -1.67%
|
18.00
|
18.50
|
17.70
|
17.70
|
18.05
|
17.70
|
400
|
|
7/25/2024
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
600
|
|
7/24/2024
|
-0.10 / -0.54%
|
17.50
|
18.40
|
17.50
|
18.40
|
17.69
|
18.40
|
3,400
|
|
7/23/2024
|
-0.40 / -2.12%
|
18.00
|
18.50
|
17.50
|
18.50
|
17.84
|
18.50
|
17,100
|
|
7/22/2024
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
500
|
|
7/19/2024
|
+1.00 / +5.56%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.53
|
19.00
|
2,800
|
|
7/18/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.03
|
18.00
|
9,500
|
|
7/17/2024
|
-1.10 / -5.76%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.13
|
18.00
|
25,600
|
|
7/16/2024
|
-0.40 / -2.05%
|
19.50
|
20.00
|
18.50
|
19.10
|
19.02
|
19.10
|
13,000
|
|
7/15/2024
|
+0.50 / +2.63%
|
17.90
|
19.70
|
17.90
|
19.50
|
19.22
|
19.50
|
4,200
|
|
7/12/2024
|
-1.00 / -5.00%
|
21.80
|
21.80
|
18.90
|
19.00
|
20.04
|
19.00
|
1,500
|
|
7/11/2024
|
+1.40 / +7.53%
|
18.30
|
20.40
|
17.60
|
20.00
|
19.11
|
20.00
|
57,700
|
|
7/10/2024
|
-2.00 / -9.71%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.86
|
18.60
|
114,700
|
|
7/9/2024
|
+0.50 / +2.49%
|
20.10
|
21.00
|
19.90
|
20.60
|
20.09
|
20.60
|
6,700
|
|
7/8/2024
|
-1.80 / -8.22%
|
21.70
|
22.00
|
20.10
|
20.10
|
20.26
|
20.10
|
7,700
|
|
7/5/2024
|
+0.40 / +1.86%
|
21.50
|
23.00
|
21.00
|
21.90
|
22.01
|
21.90
|
47,700
|
|
7/4/2024
|
+0.20 / +0.94%
|
21.30
|
22.00
|
20.30
|
21.50
|
21.19
|
21.50
|
27,200
|
|
7/3/2024
|
+1.30 / +6.50%
|
20.00
|
22.00
|
20.00
|
21.30
|
21.06
|
21.30
|
25,200
|
|
7/2/2024
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.02
|
20.00
|
54,000
|
|
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
|
|
|