|
Closing price on 2/14/2022
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
118,800 |
| Split-adjusted Price |
7.81 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
7.81
|
118,800
|
|
|
2/11/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.22
|
7.81
|
76,300
|
|
|
2/10/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.20
|
7.90
|
75,900
|
|
|
2/9/2022
|
+0.30 / +3.75%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.21
|
7.90
|
120,700
|
|
|
2/8/2022
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
7.62
|
144,000
|
|
|
2/7/2022
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.91
|
7.71
|
182,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.49
|
7.04
|
208,600
|
|
|
1/27/2022
|
-0.40 / -5.13%
|
7.80
|
7.90
|
7.40
|
7.40
|
7.65
|
7.04
|
215,000
|
|
|
1/26/2022
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.92
|
7.43
|
206,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.60
|
8.00
|
7.83
|
7.62
|
280,600
|
|
|
1/24/2022
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.31
|
7.62
|
243,200
|
|
|
1/21/2022
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.76
|
8.38
|
162,600
|
|
|
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
|
|
|