|
Closing price on 9/5/2022
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
23,900 |
| Split-adjusted Price |
8.76 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2022
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.29
|
8.85
|
39,400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.32
|
8.95
|
32,300
|
|
|
8/5/2022
|
+0.20 / +2.17%
|
9.20
|
9.70
|
9.00
|
9.40
|
9.40
|
8.95
|
54,900
|
|
|
8/4/2022
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.39
|
8.76
|
34,100
|
|
|
8/3/2022
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.54
|
9.14
|
40,800
|
|
|
8/2/2022
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.30
|
9.50
|
9.41
|
9.04
|
40,100
|
|
|
8/1/2022
|
-0.20 / -2.08%
|
9.10
|
9.80
|
9.00
|
9.40
|
9.41
|
8.95
|
23,531
|
|
|
7/29/2022
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.58
|
9.14
|
24,800
|
|
|
7/28/2022
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
9.33
|
16,000
|
|
|
7/27/2022
|
+0.40 / +4.35%
|
9.50
|
10.10
|
9.00
|
9.60
|
10.04
|
9.14
|
480,500
|
|
|
7/26/2022
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.18
|
8.76
|
41,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.22
|
8.85
|
22,500
|
|
|
7/22/2022
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.46
|
8.85
|
16,800
|
|
|