|
Closing price on 2/24/2023
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
4,600 |
| Split-adjusted Price |
8.19 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
+0.30 / +3.61%
|
8.50
|
8.70
|
8.10
|
8.60
|
8.33
|
8.19
|
4,600
|
|
|
2/23/2023
|
-0.30 / -3.49%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.33
|
7.90
|
1,300
|
|
|
2/22/2023
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.71
|
8.19
|
6,100
|
|
|
2/21/2023
|
+0.30 / +3.57%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.56
|
8.28
|
2,600
|
|
|
2/20/2023
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.48
|
8.00
|
21,000
|
|
|
2/17/2023
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.81
|
8.38
|
2,200
|
|
|
2/16/2023
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.84
|
8.47
|
700
|
|
|
2/15/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.57
|
0
|
|
|
2/14/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.98
|
8.57
|
36,000
|
|
|
2/13/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
9.00
|
8.60
|
8.57
|
12,500
|
|
|
2/10/2023
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.71
|
8.57
|
255,100
|
|
|
2/9/2023
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.67
|
8.28
|
22,500
|
|
|
2/8/2023
|
+0.20 / +2.35%
|
8.80
|
9.00
|
8.40
|
8.70
|
8.66
|
8.28
|
8,600
|
|
|
2/7/2023
|
-0.60 / -6.59%
|
9.40
|
9.90
|
8.20
|
8.50
|
8.38
|
8.09
|
26,800
|
|
|
2/6/2023
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.09
|
8.66
|
700
|
|
|
2/3/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.25
|
8.85
|
400
|
|
|
2/2/2023
|
+0.30 / +3.33%
|
9.30
|
9.80
|
8.80
|
9.30
|
9.18
|
8.85
|
1,219,600
|
|
|
2/1/2023
|
-0.90 / -9.09%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.10
|
8.57
|
25,000
|
|
|
1/31/2023
|
-0.10 / -1.00%
|
9.70
|
9.90
|
9.10
|
9.90
|
9.64
|
9.42
|
26,800
|
|
|
1/30/2023
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.98
|
9.52
|
2,500
|
|
|
1/27/2023
|
+0.20 / +2.13%
|
8.50
|
10.30
|
8.50
|
9.60
|
9.65
|
9.14
|
308,300
|
|
|
1/19/2023
|
+0.70 / +8.05%
|
8.60
|
9.50
|
8.60
|
9.40
|
9.07
|
8.95
|
211,500
|
|
|
1/18/2023
|
+0.30 / +3.57%
|
8.00
|
8.70
|
7.80
|
8.70
|
8.37
|
8.28
|
4,000
|
|
|
1/17/2023
|
0.00 / 0.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.11
|
8.00
|
2,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.90
|
8.40
|
8.11
|
8.00
|
700
|
|
|
1/13/2023
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.15
|
8.00
|
10,500
|
|
|
1/12/2023
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
8.09
|
400
|
|
|
1/11/2023
|
-0.10 / -1.15%
|
8.80
|
9.00
|
8.60
|
8.60
|
8.80
|
8.19
|
600
|
|
|
1/10/2023
|
+0.70 / +8.75%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.47
|
8.28
|
300
|
|
|
1/9/2023
|
-0.50 / -5.88%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.08
|
7.62
|
600
|
|
|