|
Closing price on 9/22/2022
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
12,700 |
| Split-adjusted Price |
8.76 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.12
|
8.76
|
12,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
8.57
|
6,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.07
|
8.57
|
19,900
|
|
|
9/19/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.03
|
8.57
|
7,300
|
|
|
9/16/2022
|
-0.20 / -2.17%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.20
|
8.57
|
13,300
|
|
|
9/15/2022
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.14
|
8.76
|
10,200
|
|
|
9/14/2022
|
-0.30 / -3.23%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.10
|
8.57
|
28,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.14
|
8.85
|
19,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.21
|
8.85
|
11,700
|
|
|
9/9/2022
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.21
|
8.85
|
17,800
|
|
|
9/8/2022
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.27
|
9.04
|
47,000
|
|
|
9/7/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.32
|
8.95
|
14,100
|
|
|
9/6/2022
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.35
|
8.95
|
12,300
|
|
|
9/5/2022
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.28
|
8.76
|
23,900
|
|
|
8/31/2022
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.45
|
9.04
|
47,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.33
|
8.95
|
8,600
|
|
|
8/29/2022
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.36
|
8.95
|
14,900
|
|
|
8/26/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.39
|
9.04
|
28,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.48
|
9.04
|
29,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.40
|
9.04
|
45,500
|
|
|
8/23/2022
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.39
|
9.04
|
21,700
|
|
|
8/22/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.31
|
9.04
|
24,200
|
|
|
8/19/2022
|
-0.10 / -1.04%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.54
|
9.04
|
35,300
|
|
|
8/18/2022
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.32
|
9.14
|
12,600
|
|
|
8/17/2022
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.40
|
9.70
|
9.57
|
9.23
|
20,100
|
|
|
8/16/2022
|
+0.10 / +1.05%
|
9.20
|
9.70
|
9.00
|
9.60
|
9.55
|
9.14
|
70,700
|
|
|
8/15/2022
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
9.04
|
16,000
|
|
|
8/12/2022
|
+0.40 / +4.35%
|
9.20
|
9.70
|
9.20
|
9.60
|
9.35
|
9.14
|
69,200
|
|
|
8/11/2022
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
8.76
|
35,400
|
|
|
8/10/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.28
|
8.85
|
22,400
|
|
|