|
Closing price on 4/29/2022
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
119,900 |
| Split-adjusted Price |
5.81 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
+0.10 / +1.67%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.00
|
5.81
|
119,900
|
|
|
4/28/2022
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
5.71
|
54,500
|
|
|
4/27/2022
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.60
|
5.80
|
5.67
|
5.52
|
76,500
|
|
|
4/26/2022
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.20
|
5.60
|
5.41
|
5.33
|
159,700
|
|
|
4/25/2022
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.51
|
5.14
|
61,000
|
|
|
4/22/2022
|
+0.20 / +3.64%
|
5.50
|
6.00
|
5.40
|
5.70
|
5.76
|
5.43
|
184,000
|
|
|
4/21/2022
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.30
|
5.50
|
5.38
|
5.24
|
381,400
|
|
|
4/20/2022
|
-0.60 / -9.38%
|
6.30
|
6.60
|
5.80
|
5.80
|
6.01
|
5.52
|
289,700
|
|
|
4/19/2022
|
-0.70 / -9.86%
|
7.10
|
7.30
|
6.40
|
6.40
|
6.84
|
6.09
|
235,000
|
|
|
4/18/2022
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.00
|
7.10
|
7.26
|
6.76
|
228,100
|
|
|
4/15/2022
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.50
|
7.60
|
7.68
|
7.23
|
215,700
|
|
|
4/14/2022
|
-0.20 / -2.44%
|
8.30
|
8.40
|
7.90
|
8.00
|
8.04
|
7.62
|
204,700
|
|
|
4/13/2022
|
+0.20 / +2.50%
|
8.10
|
8.20
|
7.70
|
8.20
|
7.95
|
7.81
|
150,100
|
|
|
4/12/2022
|
-0.70 / -8.05%
|
8.70
|
8.70
|
8.00
|
8.00
|
8.28
|
7.62
|
158,400
|
|
|
4/8/2022
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.68
|
8.28
|
60,200
|
|
|
4/7/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.77
|
8.47
|
108,800
|
|
|
4/6/2022
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.78
|
8.47
|
416,500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.08
|
8.57
|
70,200
|
|
|
4/4/2022
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.70
|
9.00
|
9.08
|
8.57
|
194,000
|
|
|
4/1/2022
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.60
|
9.00
|
8.82
|
8.57
|
282,300
|
|
|
3/31/2022
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
8.66
|
160,000
|
|
|
3/30/2022
|
-0.40 / -4.17%
|
9.60
|
9.70
|
9.00
|
9.20
|
9.26
|
8.76
|
336,200
|
|
|
3/29/2022
|
+0.60 / +6.67%
|
9.00
|
9.90
|
8.90
|
9.60
|
9.57
|
9.14
|
878,800
|
|
|
3/28/2022
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.10
|
8.57
|
369,700
|
|
|
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
|
|
|