|
Closing price on 9/5/2023
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
6,000 |
| Split-adjusted Price |
9.71 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2023
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.69
|
10.19
|
16,000
|
|
|
8/11/2023
|
+0.30 / +2.86%
|
10.40
|
11.50
|
10.30
|
10.80
|
11.08
|
10.28
|
71,100
|
|
|
8/10/2023
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.35
|
10.00
|
8,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.70
|
10.34
|
10.19
|
55,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.19
|
19,900
|
|
|
8/7/2023
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.19
|
72,300
|
|
|
8/4/2023
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.71
|
10.28
|
3,100
|
|
|
8/3/2023
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
10.09
|
6,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
10.60
|
10.90
|
9.90
|
10.90
|
10.78
|
10.38
|
63,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.38
|
1,700
|
|
|
7/31/2023
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.92
|
10.38
|
466,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.92
|
10.47
|
39,300
|
|
|
7/27/2023
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.01
|
10.47
|
52,900
|
|
|
7/26/2023
|
+0.40 / +3.74%
|
10.90
|
11.40
|
10.90
|
11.10
|
11.20
|
10.57
|
69,200
|
|
|
7/25/2023
|
+0.30 / +2.88%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.68
|
10.19
|
52,800
|
|
|
7/24/2023
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.00
|
10.40
|
10.22
|
9.90
|
32,900
|
|
|