Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 17.57 | -0.08 | -0.45% | 17.66 | 17.79 | 17.49 | 1,432,744 |
| Sep 20 2024 | 17.65 | 0.38 | 2.20% | 17.09 | 17.73 | 17.03 | 6,113,009 |
| Sep 19 2024 | 17.27 | 0.51 | 3.04% | 17.20 | 17.29 | 16.84 | 3,518,012 |
| Sep 18 2024 | 16.76 | 0.17 | 1.02% | 16.45 | 17.14 | 16.25 | 1,907,301 |
| Sep 17 2024 | 16.59 | -0.04 | -0.24% | 16.832 | 16.90 | 16.52 | 1,388,390 |
| Sep 16 2024 | 16.63 | 0.14 | 0.85% | 16.58 | 16.71 | 16.31 | 950,083 |
| Sep 13 2024 | 16.49 | 0.26 | 1.60% | 16.515 | 16.58 | 16.33 | 1,750,135 |
| Sep 12 2024 | 16.23 | 0.29 | 1.82% | 16.04 | 16.4005 | 15.925 | 2,356,713 |
| Sep 11 2024 | 15.94 | 0.46 | 2.97% | 15.32 | 15.98 | 15.21 | 1,970,875 |
| Sep 10 2024 | 15.48 | 0.13 | 0.85% | 15.62 | 15.635 | 15.22 | 1,149,252 |
| Sep 09 2024 | 15.35 | 0.00 | 0.00% | 15.30 | 15.45 | 14.92 | 1,416,173 |
| Sep 06 2024 | 15.35 | -0.05 | -0.32% | 15.445 | 15.50 | 15.105 | 1,039,151 |
| Sep 05 2024 | 15.40 | -0.06 | -0.39% | 15.56 | 15.74 | 15.40 | 994,775 |
| Sep 04 2024 | 15.46 | 0.29 | 1.91% | 15.20 | 15.565 | 15.17 | 1,406,817 |
| Sep 03 2024 | 15.17 | -0.80 | -5.01% | 15.87 | 15.90 | 15.045 | 1,154,220 |
| Aug 30 2024 | 15.97 | 0.34 | 2.18% | 15.78 | 16.12 | 15.67 | 1,934,779 |
| Aug 29 2024 | 15.63 | -0.07 | -0.45% | 15.78 | 15.81 | 15.53 | 1,422,436 |
| Aug 28 2024 | 15.70 | -0.18 | -1.13% | 15.78 | 15.905 | 15.60 | 966,031 |
| Aug 27 2024 | 15.88 | 0.21 | 1.34% | 15.58 | 15.96 | 15.57 | 1,031,874 |
| Aug 26 2024 | 15.67 | 0.11 | 0.71% | 15.71 | 15.875 | 15.55 | 1,091,421 |
| Aug 23 2024 | 15.56 | 0.56 | 3.73% | 15.09 | 15.77 | 15.0301 | 2,099,411 |
| Aug 22 2024 | 15.00 | 0.09 | 0.60% | 14.95 | 15.23 | 14.89 | 1,110,985 |
| Aug 21 2024 | 14.91 | 0.05 | 0.34% | 14.92 | 14.99 | 14.68 | 1,187,326 |
| Aug 20 2024 | 14.86 | 0.00 | 0.00% | 14.86 | 15.03 | 14.6701 | 1,200,179 |
| Aug 19 2024 | 14.86 | 0.00 | 0.00% | 14.65 | 14.98 | 14.57 | 1,320,100 |
| Aug 16 2024 | 14.86 | -0.16 | -1.07% | 14.97 | 15.1294 | 14.73 | 1,346,063 |
| Aug 15 2024 | 15.02 | 0.37 | 2.53% | 15.01 | 15.21 | 14.94 | 1,952,085 |
| Aug 14 2024 | 14.65 | 0.00 | 0.00% | 14.73 | 14.89 | 14.53 | 1,041,285 |
| Aug 13 2024 | 14.65 | 0.11 | 0.76% | 14.66 | 14.795 | 14.50 | 898,888 |
| Aug 12 2024 | 14.54 | -0.47 | -3.13% | 14.93 | 14.97 | 14.44 | 1,253,548 |
| Aug 09 2024 | 15.01 | 0.06 | 0.40% | 14.93 | 15.14 | 14.615 | 1,336,954 |
| Aug 08 2024 | 14.95 | 0.33 | 2.26% | 14.79 | 14.97 | 14.665 | 1,036,653 |
| Aug 07 2024 | 14.62 | -0.19 | -1.28% | 15.01 | 15.11 | 14.435 | 875,936 |
| Aug 06 2024 | 14.81 | 0.47 | 3.28% | 14.32 | 14.95 | 14.22 | 1,026,888 |
| Aug 05 2024 | 14.34 | -0.57 | -3.82% | 14.04 | 14.855 | 13.85 | 1,721,968 |
| Aug 02 2024 | 14.91 | -0.60 | -3.87% | 15.04 | 15.42 | 14.88 | 1,451,347 |
| Aug 01 2024 | 15.51 | -0.50 | -3.12% | 16.22 | 16.46 | 15.245 | 1,774,106 |
| Jul 31 2024 | 16.01 | -0.72 | -4.30% | 16.75 | 16.79 | 15.83 | 2,589,681 |
| Jul 30 2024 | 16.73 | 0.46 | 2.83% | 16.43 | 16.80 | 16.165 | 1,640,100 |
| Jul 29 2024 | 16.27 | 0.04 | 0.25% | 16.28 | 16.36 | 16.06 | 689,538 |
| Jul 26 2024 | 16.23 | 0.59 | 3.77% | 16.03 | 16.365 | 15.8267 | 1,321,622 |
| Jul 25 2024 | 15.64 | -0.22 | -1.39% | 15.93 | 16.14 | 15.60 | 1,381,131 |
| Jul 24 2024 | 15.86 | -0.80 | -4.80% | 16.515 | 16.70 | 15.82 | 1,424,101 |
| Jul 23 2024 | 16.66 | 0.18 | 1.09% | 16.35 | 16.70 | 16.20 | 1,750,997 |
| Jul 22 2024 | 16.48 | 0.38 | 2.36% | 16.04 | 16.54 | 15.93 | 684,094 |
| Jul 19 2024 | 16.10 | -0.07 | -0.43% | 16.07 | 16.26 | 15.87 | 1,485,932 |
| Jul 18 2024 | 16.17 | 0.17 | 1.06% | 15.90 | 16.53 | 15.865 | 2,027,575 |
| Jul 17 2024 | 16.00 | -0.11 | -0.68% | 16.15 | 16.45 | 15.96 | 2,607,404 |
| Jul 16 2024 | 16.11 | 0.44 | 2.81% | 15.86 | 16.20 | 15.775 | 2,050,843 |
| Jul 15 2024 | 15.67 | 0.21 | 1.36% | 15.66 | 15.73 | 15.38 | 1,368,148 |
| Jul 12 2024 | 15.46 | -0.04 | -0.26% | 15.71 | 15.88 | 15.37 | 1,913,830 |
| Jul 11 2024 | 15.50 | 0.28 | 1.84% | 15.50 | 15.85 | 15.415 | 1,736,011 |
| Jul 10 2024 | 15.22 | 0.35 | 2.35% | 14.99 | 15.32 | 14.8534 | 1,487,235 |
| Jul 09 2024 | 14.87 | 0.02 | 0.13% | 14.74 | 15.025 | 14.67 | 596,696 |
| Jul 08 2024 | 14.85 | 0.26 | 1.78% | 14.71 | 14.86 | 14.60 | 971,691 |
| Jul 05 2024 | 14.59 | -0.36 | -2.41% | 14.85 | 14.90 | 14.52 | 1,230,172 |
| Jul 03 2024 | 14.95 | 0.34 | 2.33% | 14.72 | 15.03 | 14.64 | 852,354 |
| Jul 02 2024 | 14.61 | -0.04 | -0.27% | 14.69 | 14.965 | 14.44 | 2,345,712 |
| Jul 01 2024 | 14.65 | -0.79 | -5.12% | 15.33 | 15.365 | 14.62 | 2,192,235 |
| Jun 28 2024 | 15.44 | 0.29 | 1.91% | 15.29 | 15.495 | 15.13 | 3,867,154 |
| Jun 27 2024 | 15.15 | 0.35 | 2.36% | 14.88 | 15.19 | 14.74 | 1,105,086 |
| Jun 26 2024 | 14.80 | 0.20 | 1.37% | 14.49 | 14.83 | 14.49 | 1,378,716 |
