Register for real-time alerts, custom portfolio, and market movers
MACG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.00 | 0.00 | 0.05% | 4.943 | 5.011 | 4.943 | 42 |
| May 17 2024 | 4.9978 | 0.02 | 0.36% | 4.9978 | 4.9978 | 4.9978 | 283 |
| May 16 2024 | 4.98 | -0.02 | -0.48% | 4.9705 | 5.0013 | 4.9588 | 81 |
| May 15 2024 | 5.004 | 0.04 | 0.88% | 5.003 | 5.0068 | 4.972 | 3,197 |
| May 14 2024 | 4.9605 | -0.02 | -0.38% | 4.936 | 4.9865 | 4.936 | 391 |
| May 13 2024 | 4.9795 | 0.00 | -0.03% | 4.9795 | 4.9795 | 4.9795 | 45 |
| May 10 2024 | 4.981 | 0.00 | 0.00% | 4.981 | 4.981 | 4.981 | 45 |
| May 09 2024 | 4.981 | 0.00 | 0.07% | 4.995 | 4.995 | 4.9643 | 4,312 |
| May 08 2024 | 4.9778 | -0.01 | -0.11% | 4.9715 | 4.9788 | 4.961 | 4,192 |
| May 07 2024 | 4.9833 | 0.04 | 0.72% | 4.9355 | 4.9833 | 4.9355 | 379 |
| May 03 2024 | 4.9475 | 0.01 | 0.19% | 4.9195 | 4.9807 | 4.9195 | 2,606 |
| May 02 2024 | 4.938 | 0.02 | 0.33% | 4.938 | 4.938 | 4.938 | 99 |
| May 01 2024 | 4.9218 | 0.00 | -0.04% | 4.9218 | 4.9218 | 4.9218 | 20 |
| Apr 30 2024 | 4.9235 | -0.02 | -0.34% | 4.9235 | 4.9235 | 4.9235 | 3 |
| Apr 29 2024 | 4.9405 | 0.00 | 0.08% | 4.9405 | 4.9405 | 4.9405 | 18 |
| Apr 26 2024 | 4.9368 | 0.02 | 0.50% | 4.934 | 4.9408 | 4.9163 | 49 |
| Apr 25 2024 | 4.912 | -0.02 | -0.31% | 4.9125 | 4.9283 | 4.898 | 54 |
| Apr 24 2024 | 4.9275 | -0.01 | -0.16% | 4.943 | 4.943 | 4.9233 | 237 |
| Apr 23 2024 | 4.9355 | 0.03 | 0.57% | 4.8935 | 4.947 | 4.8935 | 84 |
| Apr 22 2024 | 4.9078 | 0.00 | 0.10% | 4.9165 | 4.9165 | 4.8975 | 97 |
| Apr 19 2024 | 4.9028 | -0.02 | -0.31% | 4.9025 | 4.907 | 4.8845 | 8,482 |
| Apr 18 2024 | 4.9178 | 0.01 | 0.20% | 4.894 | 4.9323 | 4.894 | 2,668 |
| Apr 17 2024 | 4.908 | 0.00 | 0.04% | 4.9075 | 4.9213 | 4.8925 | 2,669 |
| Apr 16 2024 | 4.906 | -0.04 | -0.72% | 4.914 | 4.9195 | 4.8875 | 29,607 |
| Apr 15 2024 | 4.9415 | -0.03 | -0.57% | 4.9635 | 4.9635 | 4.9398 | 205 |
| Apr 12 2024 | 4.9698 | 0.02 | 0.45% | 4.9655 | 4.9765 | 4.9588 | 22 |
| Apr 11 2024 | 4.9475 | -0.02 | -0.38% | 4.953 | 4.962 | 4.9368 | 683 |
| Apr 10 2024 | 4.9665 | -0.02 | -0.38% | 4.974 | 4.974 | 4.9635 | 138 |
| Apr 09 2024 | 4.9855 | 0.02 | 0.40% | 4.989 | 4.989 | 4.9763 | 2,589 |
| Apr 08 2024 | 4.9655 | -0.01 | -0.15% | 4.976 | 4.976 | 4.9558 | 11,953 |
| Apr 05 2024 | 4.9727 | -0.01 | -0.27% | 4.9727 | 4.9727 | 4.9727 | 163 |
| Apr 04 2024 | 4.9863 | 0.02 | 0.40% | 4.9863 | 4.9863 | 4.9863 | 43 |
| Apr 03 2024 | 4.9665 | -0.01 | -0.29% | 4.976 | 4.9828 | 4.9648 | 1,400 |
| Apr 02 2024 | 4.981 | -0.01 | -0.24% | 5.017 | 5.017 | 4.9678 | 103 |
| Mar 28 2024 | 4.993 | 0.00 | -0.03% | 4.983 | 5.0115 | 4.983 | 767 |
| Mar 27 2024 | 4.9943 | 0.01 | 0.16% | 4.9943 | 4.9943 | 4.9943 | 8 |
| Mar 26 2024 | 4.9865 | 0.00 | 0.02% | 4.998 | 4.998 | 4.9785 | 139 |
| Mar 25 2024 | 4.9855 | 0.00 | 0.10% | 5.009 | 5.0105 | 4.9825 | 7,717 |
| Mar 22 2024 | 4.9805 | 0.00 | -0.01% | 4.972 | 4.9998 | 4.972 | 40 |
| Mar 21 2024 | 4.981 | 0.03 | 0.58% | 4.9655 | 4.9943 | 4.9655 | 64 |
| Mar 20 2024 | 4.9525 | -0.01 | -0.16% | 4.963 | 4.97 | 4.9525 | 91 |
| Mar 19 2024 | 4.9603 | 0.00 | -0.01% | 4.9725 | 4.9725 | 4.9528 | 10 |
| Mar 18 2024 | 4.9605 | 0.00 | 0.06% | 4.9605 | 4.9605 | 4.9605 | 11,615 |
| Mar 15 2024 | 4.9575 | -0.01 | -0.13% | 4.9575 | 4.9575 | 4.9575 | 0 |
| Mar 14 2024 | 4.9638 | -0.02 | -0.40% | 4.9685 | 4.9825 | 4.9618 | 1,434 |
| Mar 13 2024 | 4.9835 | -0.01 | -0.10% | 4.99 | 4.9995 | 4.9778 | 3,105 |
| Mar 12 2024 | 4.9885 | 0.00 | 0.05% | 4.9885 | 4.9885 | 4.9885 | 0 |
| Mar 11 2024 | 4.9863 | 0.00 | 0.01% | 4.9863 | 4.9863 | 4.9863 | 0 |
| Mar 08 2024 | 4.9858 | 0.00 | 0.06% | 4.9858 | 4.9858 | 4.9858 | 34 |
| Mar 07 2024 | 4.983 | 0.01 | 0.16% | 4.98 | 4.9913 | 4.9675 | 812 |
| Mar 06 2024 | 4.975 | 0.01 | 0.13% | 4.982 | 4.982 | 4.9748 | 138 |
| Mar 05 2024 | 4.9688 | 0.01 | 0.18% | 4.9688 | 4.9688 | 4.9688 | 0 |
| Mar 04 2024 | 4.96 | 0.00 | 0.05% | 4.966 | 4.966 | 4.9495 | 16,129 |
| Mar 01 2024 | 4.9578 | 0.01 | 0.13% | 4.9365 | 4.964 | 4.9365 | 121 |
| Feb 29 2024 | 4.9515 | 0.02 | 0.40% | 4.9475 | 4.9545 | 4.926 | 276 |
| Feb 28 2024 | 4.932 | 0.00 | 0.05% | 4.932 | 4.932 | 4.932 | 5 |
| Feb 27 2024 | 4.9298 | 0.00 | 0.07% | 4.9415 | 4.9415 | 4.925 | 1 |
| Feb 26 2024 | 4.9265 | -0.02 | -0.36% | 4.9335 | 4.9435 | 4.9265 | 25,033 |
| Feb 23 2024 | 4.9443 | 0.01 | 0.26% | 4.915 | 4.9443 | 4.915 | 194 |
| Feb 22 2024 | 4.9313 | 0.02 | 0.41% | 4.9065 | 4.9365 | 4.9065 | 162 |
| Feb 21 2024 | 4.911 | -0.02 | -0.37% | 4.9095 | 4.9165 | 4.9005 | 8,763 |
