|
Closing price on 6/11/2021
|
|
| Open |
5.70 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
30,800 |
| Split-adjusted Price |
5.62 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.75
|
5.62
|
30,800
|
|
|
6/10/2021
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.78
|
5.43
|
11,600
|
|
|
6/9/2021
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
5.52
|
16,400
|
|
|
6/8/2021
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.86
|
5.62
|
5,800
|
|
|
6/7/2021
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.96
|
5.71
|
8,900
|
|
|
6/4/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
5.71
|
19,400
|
|
|
6/3/2021
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.50
|
6.10
|
5.76
|
5.81
|
55,600
|
|
|
6/2/2021
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
5.71
|
33,200
|
|
|
6/1/2021
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
5.81
|
3,400
|
|
|
5/31/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.04
|
5.71
|
15,400
|
|
|
5/28/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.71
|
11,700
|
|
|
5/27/2021
|
-0.20 / -3.17%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
5.81
|
5,100
|
|
|
5/26/2021
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.10
|
6.00
|
10,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.00
|
7,100
|
|
|
5/24/2021
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.33
|
6.00
|
7,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.52
|
6.19
|
2,356
|
|
|
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
|
|
|