|
Closing price on 8/4/2022
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
34,100 |
| Split-adjusted Price |
8.76 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.40 / -4.17%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.39
|
8.76
|
34,100
|
|
|
8/3/2022
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.54
|
9.14
|
40,800
|
|
|
8/2/2022
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.30
|
9.50
|
9.41
|
9.04
|
40,100
|
|
|
8/1/2022
|
-0.20 / -2.08%
|
9.10
|
9.80
|
9.00
|
9.40
|
9.41
|
8.95
|
23,531
|
|
|
7/29/2022
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.58
|
9.14
|
24,800
|
|
|
7/28/2022
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.82
|
9.33
|
16,000
|
|
|
7/27/2022
|
+0.40 / +4.35%
|
9.50
|
10.10
|
9.00
|
9.60
|
10.04
|
9.14
|
480,500
|
|
|
7/26/2022
|
-0.10 / -1.08%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.18
|
8.76
|
41,100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.22
|
8.85
|
22,500
|
|
|
7/22/2022
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.46
|
8.85
|
16,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.53
|
9.14
|
17,500
|
|
|
7/20/2022
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
9.14
|
29,600
|
|
|
7/19/2022
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.10
|
9.40
|
9.15
|
8.95
|
83,300
|
|
|
7/18/2022
|
+0.30 / +3.23%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.47
|
9.14
|
23,900
|
|
|
7/15/2022
|
-0.60 / -6.06%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.60
|
8.85
|
25,000
|
|
|
7/14/2022
|
+0.50 / +5.32%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.48
|
9.42
|
42,900
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.90
|
9.60
|
8.90
|
9.40
|
9.40
|
8.95
|
21,100
|
|
|
7/12/2022
|
+0.50 / +5.62%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.17
|
8.95
|
43,900
|
|
|
7/11/2022
|
-0.50 / -5.32%
|
10.00
|
10.00
|
8.70
|
8.90
|
8.96
|
8.47
|
65,700
|
|
|
7/8/2022
|
-0.10 / -1.05%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.54
|
8.95
|
19,300
|
|
|
7/7/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.43
|
9.04
|
27,600
|
|
|
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
|
|
|