|
Closing price on 10/6/2020
|
|
| Open |
6.30 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
23,500 |
| Split-adjusted Price |
5.90 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
+0.10 / +1.64%
|
6.30
|
6.70
|
6.20
|
6.20
|
6.67
|
5.90
|
23,500
|
|
|
10/5/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.81
|
0
|
|
|
10/2/2020
|
+0.40 / +7.02%
|
6.10
|
6.20
|
5.80
|
6.10
|
6.19
|
5.81
|
8,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.43
|
0
|
|
|
9/30/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.43
|
0
|
|
|
9/29/2020
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.43
|
100
|
|
|
9/28/2020
|
-0.10 / -1.59%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.00
|
5.90
|
600
|
|
|
9/25/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
0
|
|
|
9/24/2020
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
800
|
|
|
9/23/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.09
|
0
|
|
|
9/22/2020
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.20
|
6.40
|
6.79
|
6.09
|
15,500
|
|
|
9/21/2020
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.00
|
6.80
|
6.18
|
6.47
|
15,900
|
|
|
9/18/2020
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.31
|
6.28
|
7,000
|
|
|
9/17/2020
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.50
|
6.00
|
300
|
|
|
9/16/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.69
|
6.38
|
3,100
|
|
|
9/15/2020
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.66
|
6.47
|
57,600
|
|
|
9/14/2020
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.28
|
5.90
|
8,900
|
|
|
9/11/2020
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.32
|
6.47
|
5,300
|
|
|
9/10/2020
|
+0.20 / +3.03%
|
7.00
|
7.00
|
6.00
|
6.80
|
7.00
|
6.47
|
182,300
|
|
|
9/9/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.28
|
0
|
|
|
9/8/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.00
|
6.60
|
6.72
|
6.28
|
1,200
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.60
|
6.60
|
6.28
|
20,200
|
|
|
9/4/2020
|
+0.30 / +4.76%
|
6.50
|
6.60
|
5.70
|
6.60
|
6.48
|
6.28
|
3,800
|
|
|
9/3/2020
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.00
|
100
|
|
|
9/1/2020
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.95
|
5.71
|
400
|
|
|
8/31/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.52
|
0
|
|
|
8/26/2020
|
+0.20 / +3.57%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.50
|
5.52
|
200
|
|
|
8/25/2020
|
+0.40 / +7.69%
|
5.10
|
5.60
|
5.00
|
5.60
|
5.05
|
5.33
|
2,000
|
|
|