|
Closing price on 9/16/2024
|
|
| Open |
20.50 |
| High |
22.30 |
| Low |
20.40 |
| Volume |
1,600 |
| Split-adjusted Price |
22.30 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
+0.40 / +1.83%
|
20.50
|
22.30
|
20.40
|
22.30
|
20.58
|
22.30
|
1,600
|
|
|
9/13/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
0
|
|
|
9/12/2024
|
0.00 / 0.00%
|
20.50
|
23.40
|
20.50
|
21.90
|
20.81
|
21.90
|
1,500
|
|
|
9/11/2024
|
+1.00 / +4.78%
|
22.10
|
22.10
|
21.90
|
21.90
|
21.97
|
21.90
|
1,300
|
|
|
9/10/2024
|
-1.40 / -6.28%
|
21.30
|
21.30
|
20.90
|
20.90
|
20.95
|
20.90
|
800
|
|
|
9/9/2024
|
+2.00 / +9.85%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.28
|
22.30
|
600
|
|
|
9/6/2024
|
-2.00 / -8.97%
|
22.80
|
23.50
|
20.30
|
20.30
|
21.12
|
20.30
|
3,400
|
|
|
9/5/2024
|
-0.80 / -3.46%
|
22.90
|
23.00
|
22.10
|
22.30
|
22.80
|
22.30
|
900
|
|
|
9/4/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
100
|
|
|
8/30/2024
|
-0.10 / -0.43%
|
22.50
|
23.20
|
22.10
|
23.20
|
22.46
|
23.20
|
1,200
|
|
|
8/29/2024
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
|
8/28/2024
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.40
|
23.50
|
22.87
|
23.50
|
2,900
|
|
|
8/27/2024
|
-0.20 / -0.84%
|
22.30
|
23.50
|
22.30
|
23.50
|
22.77
|
23.50
|
5,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
8/23/2024
|
-0.10 / -0.42%
|
22.90
|
23.70
|
22.90
|
23.70
|
23.63
|
23.70
|
4,500
|
|
|
8/22/2024
|
-0.50 / -2.06%
|
22.30
|
23.80
|
22.30
|
23.80
|
22.34
|
23.80
|
6,800
|
|
|
8/21/2024
|
-0.50 / -2.02%
|
22.80
|
24.40
|
22.60
|
24.30
|
22.81
|
24.30
|
12,300
|
|
|
8/20/2024
|
0.00 / 0.00%
|
23.00
|
24.80
|
23.00
|
24.80
|
23.63
|
24.80
|
3,700
|
|
|
8/19/2024
|
+0.80 / +3.33%
|
25.90
|
25.90
|
22.70
|
24.80
|
24.37
|
24.80
|
900
|
|
|
8/16/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.00
|
24.00
|
23.99
|
24.00
|
20,600
|
|
|
8/15/2024
|
0.00 / 0.00%
|
21.80
|
24.00
|
21.70
|
24.00
|
22.74
|
24.00
|
14,100
|
|
|
8/14/2024
|
+1.60 / +7.14%
|
22.20
|
24.00
|
20.40
|
24.00
|
21.58
|
24.00
|
31,300
|
|
|
8/13/2024
|
-1.40 / -5.88%
|
22.30
|
23.70
|
22.30
|
22.40
|
22.39
|
22.40
|
4,900
|
|
|
8/12/2024
|
0.00 / 0.00%
|
22.20
|
23.90
|
22.10
|
23.80
|
23.53
|
23.80
|
6,500
|
|
|
8/9/2024
|
-0.10 / -0.42%
|
23.90
|
23.90
|
22.10
|
23.80
|
22.66
|
23.80
|
9,800
|
|
|
8/8/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.00
|
23.90
|
23.23
|
23.90
|
16,500
|
|
|
8/7/2024
|
+1.90 / +8.64%
|
20.60
|
24.00
|
20.00
|
23.90
|
21.75
|
23.90
|
18,000
|
|
|
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
|
|
|