|
Closing price on 8/7/2019
|
|
| Open |
5.70 |
| High |
6.10 |
| Low |
5.20 |
| Volume |
124,300 |
| Split-adjusted Price |
5.22 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2019
|
+0.30 / +5.26%
|
5.70
|
6.10
|
5.20
|
6.00
|
5.67
|
5.22
|
124,300
|
|
|
8/6/2019
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.68
|
4.96
|
10,500
|
|
|
8/5/2019
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.31
|
100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.05
|
0
|
|
|
8/1/2019
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.05
|
100
|
|
|
7/31/2019
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.68
|
4.87
|
1,000
|
|
|
7/30/2019
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.96
|
100
|
|
|
7/29/2019
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.89
|
4.96
|
800
|
|
|
7/26/2019
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.39
|
100
|
|
|
7/25/2019
|
-0.50 / -7.81%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.13
|
3,500
|
|
|
7/24/2019
|
-0.10 / -1.54%
|
5.90
|
6.40
|
5.90
|
6.40
|
5.93
|
5.57
|
2,100
|
|
|
7/23/2019
|
0.00 / 0.00%
|
6.00
|
6.50
|
5.90
|
6.50
|
5.93
|
5.65
|
5,200
|
|
|
7/22/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.65
|
0
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.65
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.65
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.04
|
5.65
|
1,400
|
|
|
7/16/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.65
|
600
|
|
|
7/15/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.74
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.74
|
425,445
|
|
|
7/11/2019
|
-0.70 / -9.59%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.92
|
5.74
|
203,000
|
|
|
7/10/2019
|
+0.60 / +8.96%
|
6.50
|
7.30
|
6.50
|
7.30
|
6.96
|
6.35
|
11,800
|
|
|
7/9/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.83
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.83
|
0
|
|
|
7/5/2019
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.44
|
5.83
|
5,900
|
|
|
7/4/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.74
|
500
|
|
|
7/3/2019
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.58
|
5.65
|
13,000
|
|
|
7/2/2019
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.10
|
6.60
|
6.27
|
5.74
|
25,400
|
|
|
7/1/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.83
|
0
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.10
|
6.70
|
6.59
|
5.83
|
7,200
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.83
|
1,000
|
|
|