|
Closing price on 3/25/2022
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
141,800 |
| Split-adjusted Price |
8.95 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.35
|
8.95
|
141,800
|
|
|
3/24/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.39
|
8.95
|
208,900
|
|
|
3/23/2022
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.29
|
8.76
|
377,800
|
|
|
3/22/2022
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.31
|
8.85
|
207,300
|
|
|
3/21/2022
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.45
|
8.95
|
209,531
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.38
|
8.85
|
255,200
|
|
|
3/17/2022
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.26
|
8.85
|
154,000
|
|
|
3/16/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.27
|
8.76
|
182,400
|
|
|
3/15/2022
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.07
|
8.76
|
222,000
|
|
|
3/14/2022
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.13
|
8.66
|
227,500
|
|
|
3/11/2022
|
-0.40 / -4.21%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.34
|
8.66
|
339,117
|
|
|
3/10/2022
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.65
|
9.04
|
209,800
|
|
|
3/9/2022
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.00
|
9.60
|
9.48
|
9.14
|
343,100
|
|
|
3/8/2022
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.62
|
9.04
|
314,800
|
|
|
3/7/2022
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.67
|
9.33
|
358,400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.52
|
9.14
|
419,567
|
|
|
3/3/2022
|
+0.50 / +5.49%
|
9.00
|
9.90
|
8.90
|
9.60
|
9.57
|
9.14
|
639,300
|
|
|
3/2/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.80
|
9.10
|
8.95
|
8.66
|
148,500
|
|
|
3/1/2022
|
+0.60 / +6.98%
|
8.50
|
9.30
|
8.50
|
9.20
|
8.98
|
8.76
|
658,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.63
|
8.19
|
205,500
|
|
|
2/25/2022
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.51
|
8.19
|
165,100
|
|
|
2/24/2022
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.49
|
8.09
|
272,100
|
|
|
2/23/2022
|
+0.40 / +4.71%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.70
|
8.47
|
456,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.42
|
8.09
|
198,400
|
|
|
2/21/2022
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.48
|
8.09
|
232,100
|
|
|
2/18/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.30
|
8.00
|
196,700
|
|
|
2/17/2022
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.36
|
8.00
|
90,600
|
|
|
2/16/2022
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.25
|
7.90
|
173,000
|
|
|
2/15/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.07
|
7.71
|
98,700
|
|
|
2/14/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.16
|
7.81
|
118,800
|
|
|