|
Closing price on 9/17/2021
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
7.90 |
| Volume |
436,800 |
| Split-adjusted Price |
7.71 |
|
|
MAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.20 / +2.53%
|
8.00
|
8.60
|
7.90
|
8.10
|
8.38
|
7.71
|
436,800
|
|
|
9/16/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.10
|
7.90
|
7.70
|
7.52
|
436,100
|
|
|
9/15/2021
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.04
|
6.85
|
224,800
|
|
|
9/14/2021
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.88
|
6.66
|
136,900
|
|
|
9/13/2021
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
6.47
|
118,800
|
|
|
9/10/2021
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.91
|
6.57
|
75,300
|
|
|
9/9/2021
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.94
|
6.66
|
79,000
|
|
|
9/8/2021
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
6.47
|
120,500
|
|
|
9/7/2021
|
+0.10 / +1.45%
|
7.20
|
7.50
|
6.90
|
7.00
|
7.09
|
6.66
|
166,300
|
|
|
9/6/2021
|
+0.50 / +7.81%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.88
|
6.57
|
224,200
|
|
|
9/1/2021
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.45
|
6.09
|
130,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.41
|
6.19
|
124,100
|
|
|
8/30/2021
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.43
|
6.19
|
47,900
|
|
|
8/27/2021
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.30
|
6.60
|
6.52
|
6.28
|
93,000
|
|
|
8/26/2021
|
+0.50 / +8.33%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.52
|
6.19
|
128,300
|
|
|
8/25/2021
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
5.98
|
5.71
|
97,200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.11
|
5.90
|
33,900
|
|
|
8/23/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.07
|
5.90
|
42,800
|
|
|
8/20/2021
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.26
|
6.00
|
68,100
|
|
|
8/19/2021
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.24
|
6.00
|
72,600
|
|
|
8/18/2021
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.57
|
6.19
|
55,700
|
|
|
8/17/2021
|
-0.20 / -2.90%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.61
|
6.38
|
169,600
|
|
|
8/16/2021
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.50
|
6.90
|
6.80
|
6.57
|
69,100
|
|
|
8/13/2021
|
-0.40 / -5.56%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.62
|
6.47
|
167,800
|
|
|
8/12/2021
|
+0.50 / +7.46%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.28
|
6.85
|
836,858
|
|
|
8/11/2021
|
+0.60 / +9.84%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.67
|
6.38
|
133,100
|
|
|
8/10/2021
|
+0.50 / +8.93%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.95
|
5.81
|
157,400
|
|
|
8/9/2021
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.33
|
24,000
|
|
|
8/6/2021
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.24
|
56,800
|
|
|
8/5/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.14
|
47,200
|
|
|