|
Closing price on 5/20/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
4,100 |
| Split-adjusted Price |
6.19 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.34
|
6.19
|
4,100
|
|
|
5/19/2021
|
+0.10 / +1.54%
|
6.40
|
6.60
|
5.90
|
6.60
|
6.31
|
6.28
|
16,800
|
|
|
5/18/2021
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.19
|
4,700
|
|
|
5/17/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
6.38
|
7,200
|
|
|
5/14/2021
|
+0.60 / +9.68%
|
6.20
|
6.80
|
6.10
|
6.80
|
6.49
|
6.47
|
30,300
|
|
|
5/13/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.29
|
5.90
|
33,800
|
|
|
5/12/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.31
|
6.19
|
13,500
|
|
|
5/11/2021
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.42
|
6.09
|
9,200
|
|
|
5/10/2021
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.46
|
6.19
|
13,200
|
|
|
5/7/2021
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.65
|
6.28
|
77,700
|
|
|
5/6/2021
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.47
|
3,900
|
|
|
5/5/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.84
|
6.57
|
33,005
|
|
|
5/4/2021
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
6.57
|
6,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.47
|
3,300
|
|
|
4/28/2021
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.56
|
6.47
|
9,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.58
|
6.47
|
15,500
|
|
|
4/26/2021
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.60
|
6.47
|
49,800
|
|
|
4/23/2021
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.81
|
6.66
|
44,600
|
|
|
4/22/2021
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.88
|
6.38
|
18,600
|
|
|
4/20/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.84
|
6.57
|
28,400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.74
|
6.57
|
23,300
|
|
|
4/16/2021
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.93
|
6.57
|
42,500
|
|
|
4/15/2021
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.22
|
6.85
|
31,700
|
|
|
4/14/2021
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.33
|
6.95
|
30,100
|
|
|
4/13/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.10
|
6.85
|
66,000
|
|
|
4/12/2021
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.23
|
6.85
|
89,200
|
|
|
4/9/2021
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
7.04
|
30,900
|
|
|
4/8/2021
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.24
|
6.95
|
85,900
|
|
|
4/7/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.49
|
7.23
|
94,500
|
|
|
4/6/2021
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.62
|
7.23
|
43,900
|
|
|