|
Closing price on 9/27/2023
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
1,000 |
| Split-adjusted Price |
9.23 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.85
|
9.23
|
1,000
|
|
|
9/26/2023
|
+0.50 / +5.21%
|
9.70
|
10.10
|
9.50
|
10.10
|
9.72
|
9.61
|
8,400
|
|
|
9/25/2023
|
-0.40 / -4.00%
|
10.10
|
10.10
|
9.10
|
9.60
|
9.84
|
9.14
|
6,700
|
|
|
9/22/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.58
|
9.52
|
1,800
|
|
|
9/21/2023
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.01
|
9.52
|
9,900
|
|
|
9/20/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.09
|
9.61
|
2,500
|
|
|
9/19/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
9.61
|
3,000
|
|
|
9/18/2023
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
9.52
|
3,600
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.71
|
0
|
|
|
9/14/2023
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.70
|
10.20
|
9.98
|
9.71
|
15,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.02
|
9.61
|
6,600
|
|
|
9/12/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.04
|
9.61
|
9,100
|
|
|
9/11/2023
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.17
|
9.80
|
300
|
|
|
9/8/2023
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.15
|
9.80
|
40,700
|
|
|
9/7/2023
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.21
|
9.52
|
1,400
|
|
|
9/6/2023
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.80
|
1,300
|
|
|
9/5/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
9.71
|
6,000
|
|
|
8/31/2023
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.04
|
9.61
|
18,300
|
|
|
8/30/2023
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.03
|
9.90
|
33,500
|
|
|
8/29/2023
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.01
|
9.80
|
13,200
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.50
|
10.25
|
10.00
|
7,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
10.00
|
600
|
|
|
8/24/2023
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.41
|
10.00
|
1,700
|
|
|
8/23/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.45
|
9.90
|
7,700
|
|
|
8/22/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.00
|
9.90
|
106,300
|
|
|
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
|
|
|