|
Closing price on 3/9/2022
|
|
| Open |
9.40 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
343,100 |
| Split-adjusted Price |
9.14 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|