|
Closing price on 4/10/2026
|
|
| Open |
14.40 |
| High |
15.00 |
| Low |
13.50 |
| Volume |
32,400 |
| Split-adjusted Price |
14.90 |
There is no data on 4/12/2026. Display data on 4/10/2026 instead.
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
+0.50 / +3.47%
|
14.40
|
15.00
|
13.50
|
14.90
|
14.73
|
14.90
|
32,400
|
|
|
4/9/2026
|
+1.30 / +9.92%
|
13.90
|
14.40
|
13.10
|
14.40
|
14.27
|
14.40
|
41,200
|
|
|
4/8/2026
|
-1.00 / -7.09%
|
12.90
|
14.90
|
12.90
|
13.10
|
14.37
|
13.10
|
18,500
|
|
|
4/7/2026
|
+1.10 / +8.46%
|
13.90
|
14.30
|
13.90
|
14.10
|
14.15
|
14.10
|
8,600
|
|
|
4/6/2026
|
+1.10 / +9.24%
|
13.00
|
13.00
|
12.50
|
13.00
|
12.98
|
13.00
|
26,100
|
|
|
4/3/2026
|
-0.60 / -4.80%
|
13.40
|
13.70
|
11.90
|
11.90
|
13.52
|
11.90
|
11,100
|
|
|
4/2/2026
|
+1.10 / +9.65%
|
11.40
|
12.50
|
11.40
|
12.50
|
12.33
|
12.50
|
21,300
|
|
|
4/1/2026
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
11.40
|
400
|
|
|
3/31/2026
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.32
|
11.30
|
2,900
|
|
|
3/30/2026
|
-0.60 / -5.04%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
600
|
|
|
3/27/2026
|
+0.50 / +4.39%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.26
|
11.90
|
1,100
|
|
|
3/26/2026
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.49
|
11.40
|
1,800
|
|
|
3/25/2026
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.06
|
11.40
|
8,900
|
|
|
3/24/2026
|
-0.30 / -2.54%
|
11.20
|
11.80
|
11.20
|
11.50
|
11.50
|
11.50
|
300
|
|
|
3/23/2026
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
3/20/2026
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.82
|
11.80
|
3,100
|
|
|
3/19/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
3/18/2026
|
-0.50 / -4.03%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.92
|
11.90
|
1,700
|
|
|
3/17/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
3/16/2026
|
+0.70 / +5.98%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.80
|
12.40
|
1,300
|
|
|
3/13/2026
|
-0.20 / -1.68%
|
11.80
|
12.80
|
11.50
|
11.70
|
11.81
|
11.70
|
4,400
|
|
|
3/12/2026
|
-0.10 / -0.83%
|
11.60
|
12.60
|
11.60
|
11.90
|
12.19
|
11.90
|
3,900
|
|
|
3/11/2026
|
+0.60 / +5.26%
|
11.20
|
12.20
|
11.20
|
12.00
|
11.85
|
12.00
|
12,400
|
|
|
3/10/2026
|
-0.80 / -6.56%
|
12.20
|
12.20
|
11.30
|
11.40
|
11.70
|
11.40
|
8,400
|
|
|
3/9/2026
|
-0.30 / -2.40%
|
11.60
|
12.20
|
11.30
|
12.20
|
11.36
|
12.20
|
8,800
|
|
|
3/6/2026
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
|
3/5/2026
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
600
|
|
|
3/4/2026
|
-0.30 / -2.40%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.06
|
12.20
|
900
|
|
|
3/3/2026
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.49
|
12.50
|
4,100
|
|
|
3/2/2026
|
+0.20 / +1.64%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.26
|
12.40
|
8,200
|
|
|