Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MACF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 125.00 | -1.00 | -0.79% | 126.00 | 126.00 | 122.50 | 308,141 |
| May 10 2024 | 126.00 | -1.00 | -0.79% | 127.50 | 127.50 | 125.50 | 171,976 |
| May 09 2024 | 127.00 | 1.00 | 0.79% | 126.00 | 127.00 | 124.00 | 325,507 |
| May 08 2024 | 126.00 | -2.00 | -1.56% | 128.00 | 129.50 | 124.00 | 789,626 |
| May 07 2024 | 128.00 | -14.00 | -9.86% | 139.50 | 139.50 | 128.00 | 1,670,476 |
| May 03 2024 | 142.00 | 1.50 | 1.07% | 141.00 | 142.00 | 140.50 | 35,292 |
| May 02 2024 | 140.50 | -1.00 | -0.71% | 142.50 | 142.50 | 140.00 | 40,799 |
| May 01 2024 | 141.50 | -3.50 | -2.41% | 143.00 | 144.50 | 141.50 | 561,824 |
| Apr 30 2024 | 145.00 | 2.00 | 1.40% | 144.00 | 145.50 | 143.00 | 221,528 |
| Apr 29 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 145.00 | 143.00 | 38,116 |
| Apr 26 2024 | 143.00 | -1.50 | -1.04% | 145.00 | 145.50 | 143.00 | 15,372 |
| Apr 25 2024 | 144.50 | 1.00 | 0.70% | 143.00 | 145.00 | 143.00 | 246,159 |
| Apr 24 2024 | 143.50 | 0.50 | 0.35% | 143.00 | 145.00 | 143.00 | 70,060 |
| Apr 23 2024 | 143.00 | 0.00 | 0.00% | 143.00 | 145.50 | 143.00 | 45,124 |
| Apr 22 2024 | 143.00 | -0.50 | -0.35% | 142.50 | 144.00 | 142.50 | 112,660 |
| Apr 19 2024 | 143.50 | -0.50 | -0.35% | 143.50 | 146.50 | 143.50 | 211,585 |
| Apr 18 2024 | 144.00 | 0.50 | 0.35% | 144.00 | 147.00 | 143.50 | 81,206 |
| Apr 17 2024 | 143.50 | -1.00 | -0.69% | 147.00 | 147.00 | 143.50 | 827,624 |
| Apr 16 2024 | 144.50 | 2.50 | 1.76% | 144.00 | 146.00 | 143.50 | 102,908 |
| Apr 15 2024 | 142.00 | -3.00 | -2.07% | 144.50 | 146.00 | 142.00 | 182,720 |
| Apr 12 2024 | 145.00 | 1.00 | 0.69% | 145.00 | 145.00 | 141.00 | 83,021 |
| Apr 11 2024 | 144.00 | 2.00 | 1.41% | 144.50 | 144.50 | 142.00 | 46,080 |
| Apr 10 2024 | 142.00 | 0.00 | 0.00% | 144.50 | 144.50 | 142.00 | 297,598 |
| Apr 09 2024 | 142.00 | -2.00 | -1.39% | 144.00 | 144.50 | 142.00 | 115,046 |
| Apr 08 2024 | 144.00 | 0.00 | 0.00% | 144.00 | 144.00 | 141.00 | 150,140 |
| Apr 05 2024 | 144.00 | 4.00 | 2.86% | 141.00 | 145.00 | 141.00 | 4,846,698 |
| Apr 04 2024 | 140.00 | -2.00 | -1.41% | 140.00 | 144.00 | 140.00 | 193,603 |
| Apr 03 2024 | 142.00 | 5.00 | 3.65% | 137.50 | 142.50 | 137.50 | 1,326,253 |
| Apr 02 2024 | 137.00 | 2.00 | 1.48% | 135.00 | 137.00 | 133.00 | 2,084,526 |
| Mar 28 2024 | 135.00 | 2.50 | 1.89% | 135.00 | 135.00 | 134.00 | 173,135 |
| Mar 27 2024 | 132.50 | -2.00 | -1.49% | 132.50 | 136.50 | 132.00 | 273,961 |
| Mar 26 2024 | 134.50 | 0.50 | 0.37% | 135.00 | 135.00 | 132.50 | 153,858 |
| Mar 25 2024 | 134.00 | 2.00 | 1.52% | 134.00 | 134.50 | 132.00 | 537,659 |
| Mar 22 2024 | 132.00 | 0.00 | 0.00% | 132.50 | 132.50 | 131.50 | 39,126 |
| Mar 21 2024 | 132.00 | -1.00 | -0.75% | 134.50 | 134.50 | 132.00 | 51,821 |
| Mar 20 2024 | 133.00 | -0.50 | -0.37% | 133.00 | 135.00 | 133.00 | 50,096 |
| Mar 19 2024 | 133.50 | -0.50 | -0.37% | 135.00 | 135.00 | 133.50 | 678,570 |
| Mar 18 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 137.00 | 134.00 | 218,497 |
| Mar 15 2024 | 134.00 | 1.50 | 1.13% | 130.00 | 134.00 | 129.50 | 160,522 |
| Mar 14 2024 | 132.50 | 1.00 | 0.76% | 130.00 | 132.50 | 129.50 | 440,940 |
| Mar 13 2024 | 131.50 | 4.00 | 3.14% | 129.00 | 131.50 | 128.50 | 403,923 |
| Mar 12 2024 | 127.50 | -1.50 | -1.16% | 128.50 | 128.50 | 127.00 | 148,508 |
| Mar 11 2024 | 129.00 | 2.00 | 1.57% | 126.50 | 129.00 | 126.50 | 58,071 |
| Mar 08 2024 | 127.00 | -1.00 | -0.78% | 127.00 | 127.00 | 127.00 | 1,022,094 |
| Mar 07 2024 | 128.00 | 0.00 | 0.00% | 127.00 | 128.00 | 125.50 | 253,023 |
| Mar 06 2024 | 128.00 | 2.50 | 1.99% | 126.50 | 128.00 | 126.50 | 639,720 |
| Mar 05 2024 | 125.50 | 0.50 | 0.40% | 125.00 | 126.50 | 125.00 | 1,046,775 |
| Mar 04 2024 | 125.00 | 0.50 | 0.40% | 125.00 | 125.50 | 125.00 | 85,541 |
| Mar 01 2024 | 124.50 | 1.00 | 0.81% | 123.50 | 125.00 | 123.00 | 1,149,214 |
| Feb 29 2024 | 123.50 | 0.50 | 0.41% | 123.50 | 123.50 | 119.00 | 440,135 |
| Feb 28 2024 | 123.00 | -2.00 | -1.60% | 124.00 | 124.50 | 123.00 | 80,827 |
| Feb 27 2024 | 125.00 | 2.00 | 1.63% | 125.00 | 125.00 | 123.00 | 148,422 |
| Feb 26 2024 | 123.00 | -2.00 | -1.60% | 125.00 | 125.50 | 123.00 | 145,217 |
| Feb 23 2024 | 125.00 | 2.00 | 1.63% | 125.00 | 126.00 | 122.00 | 95,859 |
| Feb 22 2024 | 123.00 | -0.50 | -0.40% | 123.00 | 123.00 | 123.00 | 14,095 |
| Feb 21 2024 | 123.50 | 0.50 | 0.41% | 122.50 | 123.50 | 122.50 | 36,914 |
| Feb 20 2024 | 123.00 | -1.50 | -1.20% | 124.50 | 124.50 | 123.00 | 70,716 |
| Feb 19 2024 | 124.50 | 0.00 | 0.00% | 125.00 | 125.00 | 124.50 | 91,502 |
| Feb 16 2024 | 124.50 | -0.50 | -0.40% | 125.50 | 125.50 | 124.50 | 59,343 |
| Feb 15 2024 | 125.00 | 0.50 | 0.40% | 124.50 | 125.00 | 124.50 | 133,376 |
| Feb 14 2024 | 124.50 | 0.50 | 0.40% | 124.50 | 125.00 | 124.50 | 898,908 |
