|
Closing price on 1/20/2022
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
8.20 |
| Volume |
282,900 |
| Split-adjusted Price |
8.47 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.70 / +8.54%
|
8.20
|
9.00
|
8.20
|
8.90
|
8.61
|
8.47
|
282,900
|
|
|
1/19/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
7.81
|
112,000
|
|
|
1/18/2022
|
-0.10 / -1.22%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.22
|
7.71
|
310,000
|
|
|
1/17/2022
|
-0.90 / -9.89%
|
9.10
|
9.40
|
8.20
|
8.20
|
8.81
|
7.81
|
424,200
|
|
|
1/14/2022
|
-0.40 / -4.21%
|
9.70
|
9.70
|
8.60
|
9.10
|
9.15
|
8.66
|
428,200
|
|
|
1/13/2022
|
-0.70 / -6.86%
|
10.20
|
10.40
|
9.20
|
9.50
|
9.74
|
9.04
|
677,700
|
|
|
1/12/2022
|
-0.50 / -4.67%
|
10.70
|
10.80
|
9.90
|
10.20
|
10.28
|
9.71
|
601,400
|
|
|
1/11/2022
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.89
|
10.19
|
485,600
|
|
|
1/10/2022
|
-0.20 / -1.79%
|
11.00
|
11.90
|
10.80
|
11.00
|
11.35
|
10.47
|
1,087,800
|
|
|
1/7/2022
|
+0.50 / +4.67%
|
10.60
|
11.50
|
10.60
|
11.20
|
11.03
|
10.66
|
1,224,800
|
|
|
1/6/2022
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.50
|
10.70
|
10.62
|
10.19
|
509,900
|
|
|
1/5/2022
|
+0.70 / +6.86%
|
10.20
|
11.20
|
10.10
|
10.90
|
10.56
|
10.38
|
966,500
|
|
|
1/4/2022
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.26
|
9.71
|
539,300
|
|
|
12/31/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.10
|
10.40
|
10.37
|
9.90
|
687,400
|
|
|
12/30/2021
|
-0.10 / -0.93%
|
10.80
|
11.10
|
10.50
|
10.70
|
10.81
|
10.19
|
687,100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.10
|
11.50
|
10.10
|
10.80
|
11.02
|
10.28
|
797,300
|
|
|
12/28/2021
|
+0.90 / +9.09%
|
10.00
|
10.80
|
9.70
|
10.80
|
10.56
|
10.28
|
1,956,700
|
|
|
12/27/2021
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.40
|
9.90
|
9.72
|
9.42
|
671,000
|
|
|
12/24/2021
|
+0.50 / +5.43%
|
9.20
|
10.10
|
9.20
|
9.70
|
9.79
|
9.23
|
1,114,300
|
|
|
12/23/2021
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
8.76
|
348,300
|
|
|
12/22/2021
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.26
|
8.76
|
381,600
|
|
|
12/21/2021
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.22
|
8.66
|
524,800
|
|
|
12/20/2021
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.30
|
9.40
|
9.38
|
8.95
|
352,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.50
|
9.60
|
9.04
|
389,100
|
|
|
12/16/2021
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.58
|
9.04
|
301,200
|
|
|
12/15/2021
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.30
|
9.70
|
9.64
|
9.23
|
458,400
|
|
|
12/14/2021
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.30
|
9.50
|
9.48
|
9.04
|
264,300
|
|
|
12/13/2021
|
+0.60 / +6.52%
|
9.30
|
10.00
|
9.10
|
9.80
|
9.54
|
9.33
|
674,200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.27
|
8.76
|
306,500
|
|
|
12/9/2021
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.12
|
8.76
|
226,000
|
|
|