Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 20.43 | -0.47 | -2.25% | 21.10 | 21.10 | 20.34 | 61,809 |
| Jun 14 2024 | 20.90 | -0.02 | -0.10% | 21.22 | 21.22 | 20.32 | 41,047 |
| Jun 13 2024 | 20.92 | 0.02 | 0.10% | 21.76 | 21.78 | 20.56 | 13,271 |
| Jun 12 2024 | 20.90 | -0.60 | -2.79% | 21.60 | 21.71 | 20.65 | 151,321 |
| Jun 11 2024 | 21.50 | -0.14 | -0.62% | 21.61 | 21.96 | 21.35 | 92,783 |
| Jun 07 2024 | 21.635 | 0.79 | 3.76% | 21.31 | 22.73 | 21.02 | 43,183 |
| Jun 06 2024 | 20.85 | 0.33 | 1.61% | 21.02 | 21.34 | 20.57 | 119,458 |
| Jun 05 2024 | 20.52 | -1.15 | -5.29% | 21.75 | 21.75 | 20.19 | 119,686 |
| Jun 04 2024 | 21.665 | -0.49 | -2.19% | 21.72 | 22.00 | 21.48 | 44,547 |
| Jun 03 2024 | 22.15 | 0.44 | 2.03% | 22.46 | 22.50 | 22.09 | 123,063 |
| May 31 2024 | 21.71 | -0.11 | -0.50% | 22.00 | 22.33 | 21.37 | 66,134 |
| May 30 2024 | 21.82 | -0.30 | -1.36% | 22.17 | 22.44 | 21.66 | 102,908 |
| May 29 2024 | 22.12 | 1.31 | 6.30% | 21.75 | 22.50 | 21.75 | 141,202 |
| May 28 2024 | 20.81 | 0.20 | 0.97% | 20.77 | 21.20 | 20.60 | 412,270 |
| May 27 2024 | 20.61 | 0.50 | 2.49% | 20.36 | 21.37 | 20.11 | 23,019 |
| May 24 2024 | 20.11 | 0.33 | 1.67% | 19.89 | 20.80 | 19.59 | 37,713 |
| May 23 2024 | 19.78 | -0.65 | -3.18% | 20.00 | 20.07 | 19.18 | 82,952 |
| May 22 2024 | 20.43 | -0.64 | -3.04% | 20.86 | 20.86 | 20.105 | 161,014 |
| May 21 2024 | 21.07 | -0.27 | -1.27% | 21.72 | 21.72 | 21.00 | 129,410 |
| May 20 2024 | 21.34 | 0.69 | 3.34% | 21.00 | 21.75 | 20.80 | 68,665 |
| May 17 2024 | 20.65 | -0.35 | -1.67% | 21.00 | 21.00 | 20.50 | 890,191 |
| May 16 2024 | 21.00 | 0.52 | 2.54% | 20.97 | 21.75 | 20.70 | 157,560 |
| May 15 2024 | 20.48 | 0.97 | 4.97% | 19.87 | 20.99 | 19.87 | 354,907 |
| May 14 2024 | 19.51 | -0.19 | -0.96% | 19.70 | 19.93 | 19.34 | 16,551 |
| May 13 2024 | 19.70 | -0.08 | -0.40% | 20.00 | 20.00 | 19.50 | 446,572 |
| May 10 2024 | 19.78 | 0.13 | 0.66% | 20.39 | 20.39 | 19.55 | 7,696 |
| May 09 2024 | 19.65 | 0.37 | 1.92% | 19.34 | 19.66 | 19.10 | 7,854 |
| May 08 2024 | 19.28 | 0.26 | 1.37% | 19.00 | 19.70 | 19.00 | 1,935 |
| May 07 2024 | 19.02 | -0.43 | -2.21% | 19.50 | 19.50 | 18.90 | 136,130 |
| May 06 2024 | 19.45 | -0.37 | -1.87% | 19.83 | 19.83 | 19.31 | 37,386 |
| May 03 2024 | 19.82 | -0.19 | -0.95% | 20.20 | 20.21 | 19.00 | 34,140 |
| May 02 2024 | 20.01 | -0.84 | -4.03% | 21.98 | 21.98 | 20.00 | 14,560 |
| May 01 2024 | 20.85 | 0.25 | 1.21% | 20.65 | 21.00 | 20.29 | 9,244 |
| Apr 30 2024 | 20.60 | -0.31 | -1.48% | 20.80 | 20.87 | 20.08 | 650,226 |
| Apr 29 2024 | 20.91 | -0.12 | -0.57% | 20.96 | 21.30 | 20.90 | 44,652 |
| Apr 26 2024 | 21.03 | 0.73 | 3.60% | 20.60 | 21.30 | 20.55 | 114,487 |
| Apr 24 2024 | 20.30 | -0.20 | -0.98% | 20.49 | 20.60 | 19.60 | 37,499 |
| Apr 23 2024 | 20.50 | -0.20 | -0.97% | 20.78 | 21.00 | 20.465 | 87,139 |
| Apr 22 2024 | 20.70 | 0.00 | 0.00% | 20.92 | 20.93 | 20.48 | 239,534 |
| Apr 19 2024 | 20.70 | 0.01 | 0.05% | 20.84 | 21.43 | 20.66 | 167,309 |
| Apr 18 2024 | 20.69 | 0.04 | 0.19% | 20.60 | 20.74 | 20.40 | 72,058 |
| Apr 17 2024 | 20.65 | -0.66 | -3.10% | 21.40 | 21.40 | 20.65 | 51,463 |
| Apr 16 2024 | 21.31 | -0.50 | -2.29% | 21.80 | 21.80 | 21.21 | 102,625 |
| Apr 15 2024 | 21.81 | 0.61 | 2.88% | 21.22 | 22.00 | 21.00 | 59,495 |
| Apr 12 2024 | 21.20 | -0.06 | -0.28% | 21.45 | 21.77 | 21.10 | 79,372 |
| Apr 11 2024 | 21.26 | 0.51 | 2.46% | 21.50 | 21.54 | 20.81 | 194,285 |
| Apr 10 2024 | 20.75 | 0.01 | 0.05% | 20.60 | 21.00 | 20.60 | 176,768 |
| Apr 09 2024 | 20.74 | -0.11 | -0.53% | 20.90 | 20.98 | 20.18 | 81,205 |
| Apr 08 2024 | 20.85 | 0.00 | 0.00% | 20.85 | 20.85 | 20.85 | 0.00 |
| Apr 05 2024 | 20.85 | -0.23 | -1.09% | 21.10 | 22.18 | 20.10 | 294,559 |
| Apr 04 2024 | 21.08 | 0.82 | 4.05% | 20.56 | 21.445 | 20.56 | 336,789 |
| Apr 03 2024 | 20.26 | 0.36 | 1.81% | 19.80 | 20.59 | 19.80 | 22,491 |
| Apr 02 2024 | 19.90 | -0.10 | -0.50% | 20.20 | 20.20 | 19.825 | 12,936 |
| Mar 28 2024 | 20.00 | -0.01 | -0.05% | 19.90 | 20.10 | 19.85 | 100,524 |
| Mar 27 2024 | 20.01 | -0.04 | -0.20% | 19.81 | 20.10 | 19.51 | 46,376 |
| Mar 26 2024 | 20.05 | -0.42 | -2.05% | 20.60 | 20.60 | 19.41 | 48,092 |
| Mar 25 2024 | 20.47 | -0.22 | -1.06% | 20.78 | 20.78 | 20.21 | 253,273 |
| Mar 22 2024 | 20.69 | 0.13 | 0.63% | 20.60 | 20.77 | 20.60 | 213,663 |
| Mar 21 2024 | 20.56 | -0.20 | -0.96% | 20.40 | 21.00 | 20.20 | 123,010 |
| Mar 20 2024 | 20.76 | 0.36 | 1.76% | 20.75 | 20.90 | 20.41 | 8,544 |
