|
Closing price on 5/26/2022
|
|
| Open |
9.20 |
| High |
9.90 |
| Low |
9.00 |
| Volume |
1,287,900 |
| Split-adjusted Price |
9.42 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.00
|
9.90
|
9.78
|
9.42
|
1,287,900
|
|
|
5/25/2022
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.00
|
9.00
|
8.79
|
8.57
|
455,500
|
|
|
5/24/2022
|
+0.20 / +2.50%
|
8.00
|
8.80
|
8.00
|
8.20
|
8.52
|
7.81
|
504,500
|
|
|
5/23/2022
|
+0.70 / +9.59%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.99
|
7.62
|
394,900
|
|
|
5/20/2022
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.30
|
7.30
|
7.88
|
6.95
|
479,500
|
|
|
5/19/2022
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.26
|
6.95
|
305,800
|
|
|
5/18/2022
|
-0.30 / -4.29%
|
7.00
|
7.70
|
6.70
|
6.70
|
7.39
|
6.38
|
437,400
|
|
|
5/17/2022
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.85
|
6.66
|
45,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.80
|
6.38
|
144,300
|
|
|
5/13/2022
|
+0.10 / +1.52%
|
6.40
|
7.00
|
6.40
|
6.70
|
6.82
|
6.38
|
464,100
|
|
|
5/12/2022
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.77
|
6.28
|
127,700
|
|
|
5/11/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
6.57
|
79,400
|
|
|
5/10/2022
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.78
|
6.57
|
144,700
|
|
|
5/9/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.38
|
379,100
|
|
|
5/6/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.61
|
6.38
|
141,000
|
|
|
5/5/2022
|
+0.50 / +7.94%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.68
|
6.47
|
319,000
|
|
|
5/4/2022
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.19
|
6.00
|
125,400
|
|
|
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
|
|
|