|
Closing price on 7/6/2022
|
|
| Open |
9.20 |
| High |
9.90 |
| Low |
9.20 |
| Volume |
22,500 |
| Split-adjusted Price |
9.04 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
+0.10 / +1.06%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.46
|
9.04
|
22,500
|
|
|
7/5/2022
|
-0.70 / -6.93%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.79
|
8.95
|
28,300
|
|
|
7/4/2022
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.93
|
9.61
|
60,900
|
|
|
7/1/2022
|
+0.30 / +3.19%
|
9.70
|
10.00
|
9.40
|
9.70
|
9.68
|
9.23
|
47,600
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.35
|
8.95
|
46,100
|
|
|
6/29/2022
|
-0.40 / -4.08%
|
9.80
|
10.00
|
9.40
|
9.40
|
9.66
|
8.95
|
69,000
|
|
|
6/28/2022
|
+0.50 / +5.38%
|
9.00
|
10.00
|
9.00
|
9.80
|
9.55
|
9.33
|
2,040,300
|
|
|
6/27/2022
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.70
|
9.30
|
9.10
|
8.85
|
53,700
|
|
|
6/24/2022
|
+0.50 / +5.88%
|
8.50
|
9.30
|
8.50
|
9.00
|
8.99
|
8.57
|
64,200
|
|
|
6/23/2022
|
+0.70 / +8.97%
|
7.50
|
8.50
|
7.50
|
8.50
|
8.25
|
8.09
|
37,900
|
|
|
6/22/2022
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.50
|
7.80
|
7.72
|
7.43
|
119,400
|
|
|
6/21/2022
|
-0.90 / -9.78%
|
9.00
|
9.30
|
8.30
|
8.30
|
8.66
|
7.90
|
208,600
|
|
|
6/20/2022
|
-0.10 / -1.08%
|
8.40
|
9.60
|
8.40
|
9.20
|
9.12
|
8.76
|
129,900
|
|
|
6/17/2022
|
-1.00 / -9.71%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.32
|
8.85
|
286,300
|
|
|
6/16/2022
|
-1.10 / -9.65%
|
10.30
|
11.40
|
10.30
|
10.30
|
10.40
|
9.80
|
276,700
|
|
|
6/15/2022
|
-1.20 / -9.52%
|
12.00
|
12.50
|
11.40
|
11.40
|
11.55
|
10.85
|
250,300
|
|
|
6/14/2022
|
+0.10 / +0.80%
|
13.00
|
13.50
|
12.50
|
12.60
|
12.77
|
11.99
|
85,300
|
|
|
6/13/2022
|
+0.60 / +5.04%
|
11.90
|
13.00
|
11.50
|
12.50
|
12.86
|
11.90
|
641,500
|
|
|
6/10/2022
|
+1.00 / +9.17%
|
10.70
|
11.90
|
10.50
|
11.90
|
11.84
|
11.33
|
1,042,300
|
|
|
6/9/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.50
|
10.90
|
10.81
|
10.38
|
68,800
|
|
|
6/8/2022
|
-0.30 / -2.68%
|
11.20
|
11.70
|
10.80
|
10.90
|
11.07
|
10.38
|
126,400
|
|
|
6/7/2022
|
-0.10 / -0.88%
|
11.30
|
11.50
|
10.60
|
11.20
|
11.12
|
10.66
|
182,600
|
|
|
6/6/2022
|
+0.70 / +6.60%
|
10.60
|
11.60
|
10.30
|
11.30
|
11.43
|
10.76
|
491,504
|
|
|
6/3/2022
|
+0.30 / +2.91%
|
9.80
|
11.30
|
9.80
|
10.60
|
11.09
|
10.09
|
618,900
|
|
|
6/2/2022
|
-0.50 / -4.63%
|
10.70
|
11.00
|
10.00
|
10.30
|
10.60
|
9.80
|
233,200
|
|
|
6/1/2022
|
+0.80 / +8.00%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.73
|
10.28
|
691,200
|
|
|
5/31/2022
|
+0.90 / +9.89%
|
9.00
|
10.00
|
8.90
|
10.00
|
9.96
|
9.52
|
762,100
|
|
|
5/30/2022
|
+0.10 / +1.11%
|
9.00
|
9.90
|
8.30
|
9.10
|
9.33
|
8.66
|
482,700
|
|
|
5/27/2022
|
-0.90 / -9.09%
|
9.90
|
10.10
|
9.00
|
9.00
|
9.40
|
8.57
|
369,500
|
|
|
5/26/2022
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.00
|
9.90
|
9.78
|
9.42
|
1,287,900
|
|
|