Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MACK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 15.10 | -0.02 | -0.13% | 15.12 | 15.13 | 15.10 | 513,829 |
| May 10 2024 | 15.12 | 0.05 | 0.33% | 15.08 | 15.13 | 15.08 | 203,179 |
| May 09 2024 | 15.07 | 0.04 | 0.27% | 15.09 | 15.11 | 15.06 | 1,062,636 |
| May 08 2024 | 15.03 | -0.01 | -0.07% | 15.01 | 15.06 | 15.00 | 144,957 |
| May 07 2024 | 15.04 | 0.02 | 0.17% | 15.00 | 15.06 | 15.00 | 192,648 |
| May 06 2024 | 15.015 | 0.02 | 0.10% | 15.03 | 15.03 | 15.00 | 70,164 |
| May 03 2024 | 15.00 | -0.03 | -0.20% | 15.02 | 15.03 | 14.995 | 187,592 |
| May 02 2024 | 15.03 | 0.05 | 0.33% | 15.00 | 15.03 | 14.9608 | 207,130 |
| May 01 2024 | 14.98 | 0.24 | 1.63% | 14.95 | 14.99 | 14.94 | 310,213 |
| Apr 30 2024 | 14.74 | 0.00 | 0.00% | 14.73 | 14.77 | 14.725 | 96,834 |
| Apr 29 2024 | 14.74 | 0.03 | 0.20% | 14.76 | 14.80 | 14.72 | 95,058 |
| Apr 26 2024 | 14.71 | -0.02 | -0.14% | 14.72 | 14.76 | 14.71 | 55,162 |
| Apr 25 2024 | 14.73 | 0.02 | 0.14% | 14.71 | 14.75 | 14.70 | 82,841 |
| Apr 24 2024 | 14.71 | -0.01 | -0.07% | 14.71 | 14.765 | 14.71 | 106,490 |
| Apr 23 2024 | 14.72 | -0.01 | -0.07% | 14.73 | 14.775 | 14.72 | 79,779 |
| Apr 22 2024 | 14.73 | 0.01 | 0.07% | 14.76 | 14.78 | 14.705 | 95,000 |
| Apr 19 2024 | 14.72 | 0.04 | 0.27% | 14.68 | 14.73 | 14.68 | 76,085 |
| Apr 18 2024 | 14.68 | 0.00 | 0.00% | 14.69 | 14.71 | 14.67 | 113,575 |
| Apr 17 2024 | 14.68 | 0.01 | 0.07% | 14.69 | 14.71 | 14.67 | 102,429 |
| Apr 16 2024 | 14.67 | -0.01 | -0.07% | 14.67 | 14.70 | 14.66 | 101,244 |
| Apr 15 2024 | 14.68 | 0.00 | 0.00% | 14.70 | 14.73 | 14.67 | 141,836 |
| Apr 12 2024 | 14.68 | -0.05 | -0.34% | 14.72 | 14.72 | 14.68 | 109,432 |
| Apr 11 2024 | 14.73 | 0.01 | 0.07% | 14.71 | 14.75 | 14.71 | 68,839 |
| Apr 10 2024 | 14.72 | -0.01 | -0.07% | 14.71 | 14.74 | 14.70 | 92,910 |
| Apr 09 2024 | 14.73 | 0.03 | 0.20% | 14.70 | 14.745 | 14.70 | 47,758 |
| Apr 08 2024 | 14.70 | -0.01 | -0.07% | 14.72 | 14.73 | 14.70 | 87,967 |
| Apr 05 2024 | 14.71 | 0.01 | 0.07% | 14.70 | 14.78 | 14.70 | 196,988 |
| Apr 04 2024 | 14.70 | -0.01 | -0.07% | 14.74 | 14.74 | 14.70 | 83,098 |
| Apr 03 2024 | 14.71 | -0.02 | -0.14% | 14.73 | 14.75 | 14.705 | 99,640 |
| Apr 02 2024 | 14.73 | -0.01 | -0.07% | 14.73 | 14.76 | 14.70 | 90,872 |
| Apr 01 2024 | 14.74 | -0.03 | -0.20% | 14.78 | 14.82 | 14.74 | 108,761 |
| Mar 28 2024 | 14.77 | 0.02 | 0.14% | 14.76 | 14.845 | 14.75 | 413,038 |
| Mar 27 2024 | 14.75 | 0.03 | 0.20% | 14.75 | 14.80 | 14.72 | 129,206 |
| Mar 26 2024 | 14.72 | -0.01 | -0.07% | 14.78 | 14.82 | 14.72 | 103,473 |
| Mar 25 2024 | 14.73 | -0.06 | -0.41% | 14.76 | 14.91 | 14.73 | 99,675 |
| Mar 22 2024 | 14.79 | 0.10 | 0.68% | 14.76 | 14.85 | 14.73 | 193,562 |
| Mar 21 2024 | 14.69 | -0.01 | -0.03% | 14.70 | 14.771 | 14.69 | 90,410 |
| Mar 20 2024 | 14.695 | 0.01 | 0.03% | 14.69 | 14.76 | 14.67 | 106,498 |
| Mar 19 2024 | 14.69 | -0.03 | -0.20% | 14.74 | 14.765 | 14.69 | 71,793 |
| Mar 18 2024 | 14.72 | -0.02 | -0.14% | 14.74 | 14.75 | 14.68 | 91,728 |
| Mar 15 2024 | 14.74 | 0.08 | 0.55% | 14.64 | 14.76 | 14.64 | 181,434 |
| Mar 14 2024 | 14.66 | -0.03 | -0.20% | 14.66 | 14.72 | 14.655 | 101,749 |
| Mar 13 2024 | 14.69 | 0.04 | 0.27% | 14.64 | 14.72 | 14.64 | 156,481 |
| Mar 12 2024 | 14.65 | -0.01 | -0.07% | 14.66 | 14.73 | 14.60 | 117,256 |
| Mar 11 2024 | 14.66 | -0.06 | -0.41% | 14.72 | 14.74 | 14.62 | 99,806 |
| Mar 08 2024 | 14.72 | -0.05 | -0.34% | 14.78 | 14.83 | 14.695 | 97,171 |
| Mar 07 2024 | 14.77 | 0.06 | 0.41% | 14.71 | 14.78 | 14.70 | 78,009 |
| Mar 06 2024 | 14.71 | 0.02 | 0.14% | 14.69 | 14.73 | 14.68 | 56,505 |
| Mar 05 2024 | 14.69 | 0.00 | 0.00% | 14.74 | 14.78 | 14.68 | 76,389 |
| Mar 04 2024 | 14.69 | -0.05 | -0.34% | 14.71 | 14.77 | 14.69 | 90,897 |
| Mar 01 2024 | 14.74 | 0.05 | 0.34% | 14.68 | 14.78 | 14.68 | 87,897 |
| Feb 29 2024 | 14.69 | -0.01 | -0.07% | 14.78 | 14.78 | 14.69 | 51,739 |
| Feb 28 2024 | 14.70 | -0.01 | -0.07% | 14.69 | 14.76 | 14.68 | 40,213 |
| Feb 27 2024 | 14.71 | 0.01 | 0.07% | 14.69 | 14.79 | 14.68 | 45,109 |
| Feb 26 2024 | 14.70 | -0.03 | -0.20% | 14.67 | 14.80 | 14.67 | 69,663 |
| Feb 23 2024 | 14.73 | 0.01 | 0.07% | 14.66 | 14.80 | 14.66 | 66,315 |
| Feb 22 2024 | 14.72 | 0.04 | 0.27% | 14.65 | 14.75 | 14.65 | 65,170 |
| Feb 21 2024 | 14.68 | -0.05 | -0.34% | 14.67 | 14.78 | 14.61 | 127,502 |
| Feb 20 2024 | 14.73 | 0.03 | 0.20% | 14.70 | 14.74 | 14.64 | 185,141 |
| Feb 16 2024 | 14.70 | 0.00 | 0.00% | 14.75 | 14.80 | 14.67 | 239,938 |
| Feb 15 2024 | 14.70 | 0.03 | 0.20% | 14.67 | 14.80 | 14.62 | 228,827 |
| Feb 14 2024 | 14.67 | -0.33 | -2.20% | 14.78 | 14.80 | 14.53 | 703,515 |
