|
Closing price on 10/4/2024
|
|
| Open |
21.40 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
3,600 |
| Split-adjusted Price |
22.20 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
+0.80 / +3.74%
|
21.40
|
22.20
|
21.40
|
22.20
|
22.00
|
22.20
|
3,600
|
|
|
10/3/2024
|
-0.90 / -4.04%
|
22.00
|
24.00
|
21.20
|
21.40
|
23.92
|
21.40
|
163,700
|
|
|
10/2/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
10/1/2024
|
-0.30 / -1.33%
|
21.50
|
22.50
|
20.70
|
22.30
|
21.38
|
22.30
|
7,600
|
|
|
9/30/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
500
|
|
|
9/27/2024
|
-0.30 / -1.31%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
|
9/25/2024
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
500
|
|
|
9/24/2024
|
+1.10 / +5.12%
|
23.00
|
23.00
|
21.00
|
22.60
|
22.73
|
22.60
|
1,000
|
|
|
9/23/2024
|
-0.30 / -1.38%
|
21.60
|
21.70
|
21.00
|
21.50
|
21.58
|
21.50
|
4,300
|
|
|
9/20/2024
|
+1.30 / +6.34%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.63
|
20.50
|
2,200
|
|
|
9/18/2024
|
-1.80 / -8.07%
|
20.30
|
21.80
|
20.30
|
20.50
|
20.89
|
20.50
|
6,100
|
|
|
9/17/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|
9/16/2024
|
+0.40 / +1.83%
|
20.50
|
22.30
|
20.40
|
22.30
|
20.58
|
22.30
|
1,600
|
|
|
9/13/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
0
|
|
|
9/12/2024
|
0.00 / 0.00%
|
20.50
|
23.40
|
20.50
|
21.90
|
20.81
|
21.90
|
1,500
|
|
|
9/11/2024
|
+1.00 / +4.78%
|
22.10
|
22.10
|
21.90
|
21.90
|
21.97
|
21.90
|
1,300
|
|
|
9/10/2024
|
-1.40 / -6.28%
|
21.30
|
21.30
|
20.90
|
20.90
|
20.95
|
20.90
|
800
|
|
|
9/9/2024
|
+2.00 / +9.85%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.28
|
22.30
|
600
|
|
|
9/6/2024
|
-2.00 / -8.97%
|
22.80
|
23.50
|
20.30
|
20.30
|
21.12
|
20.30
|
3,400
|
|
|
9/5/2024
|
-0.80 / -3.46%
|
22.90
|
23.00
|
22.10
|
22.30
|
22.80
|
22.30
|
900
|
|
|
9/4/2024
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
100
|
|
|
8/30/2024
|
-0.10 / -0.43%
|
22.50
|
23.20
|
22.10
|
23.20
|
22.46
|
23.20
|
1,200
|
|
|
8/29/2024
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
100
|
|
|
8/28/2024
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.40
|
23.50
|
22.87
|
23.50
|
2,900
|
|
|
8/27/2024
|
-0.20 / -0.84%
|
22.30
|
23.50
|
22.30
|
23.50
|
22.77
|
23.50
|
5,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0
|
|
|
8/23/2024
|
-0.10 / -0.42%
|
22.90
|
23.70
|
22.90
|
23.70
|
23.63
|
23.70
|
4,500
|
|
|
8/22/2024
|
-0.50 / -2.06%
|
22.30
|
23.80
|
22.30
|
23.80
|
22.34
|
23.80
|
6,800
|
|
|