Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
MAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.64 | -0.50 | -3.10% | 16.03 | 16.11 | 15.56 | 1,505,602 |
| Apr 23 2024 | 16.14 | 0.45 | 2.87% | 15.70 | 16.39 | 15.67 | 1,368,969 |
| Apr 22 2024 | 15.69 | 0.40 | 2.62% | 15.47 | 15.765 | 15.275 | 1,043,980 |
| Apr 19 2024 | 15.29 | 0.12 | 0.79% | 15.16 | 15.485 | 15.125 | 1,292,406 |
| Apr 18 2024 | 15.17 | -0.20 | -1.30% | 15.47 | 15.605 | 15.125 | 1,680,068 |
| Apr 17 2024 | 15.37 | -0.42 | -2.66% | 15.91 | 16.02 | 15.37 | 1,608,319 |
| Apr 16 2024 | 15.79 | -0.17 | -1.07% | 15.685 | 15.855 | 15.57 | 1,562,775 |
| Apr 15 2024 | 15.96 | -0.12 | -0.75% | 16.13 | 16.29 | 15.835 | 2,113,370 |
| Apr 12 2024 | 16.08 | -0.14 | -0.86% | 16.16 | 16.27 | 15.84 | 1,646,110 |
| Apr 11 2024 | 16.22 | 0.45 | 2.85% | 15.84 | 16.295 | 15.66 | 1,944,579 |
| Apr 10 2024 | 15.77 | -0.62 | -3.78% | 15.63 | 15.94 | 15.53 | 1,760,786 |
| Apr 09 2024 | 16.39 | 0.15 | 0.92% | 16.27 | 16.39 | 16.055 | 1,407,286 |
| Apr 08 2024 | 16.24 | 0.13 | 0.81% | 16.12 | 16.4275 | 16.12 | 1,155,279 |
| Apr 05 2024 | 16.11 | 0.19 | 1.19% | 15.88 | 16.21 | 15.835 | 1,172,079 |
| Apr 04 2024 | 15.92 | -0.26 | -1.61% | 16.46 | 16.61 | 15.85 | 968,200 |
| Apr 03 2024 | 16.18 | -0.04 | -0.25% | 16.12 | 16.41 | 16.0007 | 1,384,885 |
| Apr 02 2024 | 16.22 | -0.57 | -3.39% | 16.26 | 16.45 | 16.03 | 1,984,244 |
| Apr 01 2024 | 16.79 | -0.44 | -2.55% | 17.16 | 17.20 | 16.705 | 1,024,524 |
| Mar 28 2024 | 17.23 | 0.14 | 0.82% | 17.18 | 17.30 | 17.03 | 1,460,428 |
| Mar 27 2024 | 17.09 | 0.42 | 2.52% | 16.89 | 17.11 | 16.885 | 1,319,806 |
| Mar 26 2024 | 16.67 | -0.04 | -0.24% | 16.79 | 16.97 | 16.59 | 1,330,544 |
| Mar 25 2024 | 16.71 | -0.29 | -1.71% | 17.04 | 17.14 | 16.69 | 979,698 |
| Mar 22 2024 | 17.00 | -0.24 | -1.39% | 17.37 | 17.49 | 16.89 | 1,408,277 |
| Mar 21 2024 | 17.24 | 0.22 | 1.29% | 17.24 | 17.635 | 17.11 | 2,381,035 |
| Mar 20 2024 | 17.02 | 0.44 | 2.65% | 16.40 | 17.05 | 16.395 | 1,530,110 |
| Mar 19 2024 | 16.58 | 0.15 | 0.91% | 16.29 | 16.68 | 16.20 | 1,441,109 |
| Mar 18 2024 | 16.43 | 0.30 | 1.86% | 16.17 | 16.445 | 15.98 | 1,495,039 |
| Mar 15 2024 | 16.13 | 0.18 | 1.13% | 16.0806 | 16.20 | 15.85 | 2,449,670 |
| Mar 14 2024 | 15.95 | -0.44 | -2.68% | 16.23 | 16.35 | 15.71 | 2,022,024 |
| Mar 13 2024 | 16.39 | 0.49 | 3.08% | 15.89 | 16.50 | 15.88 | 2,071,601 |
| Mar 12 2024 | 15.90 | -0.04 | -0.25% | 15.86 | 16.08 | 15.7402 | 1,441,417 |
| Mar 11 2024 | 15.94 | -0.34 | -2.09% | 16.24 | 16.41 | 15.88 | 1,916,003 |
| Mar 08 2024 | 16.28 | 0.02 | 0.12% | 16.51 | 16.745 | 16.27 | 1,445,524 |
| Mar 07 2024 | 16.26 | 0.27 | 1.69% | 16.18 | 16.295 | 15.99 | 1,908,046 |
| Mar 06 2024 | 15.99 | 0.02 | 0.13% | 16.22 | 16.32 | 15.89 | 1,833,531 |
| Mar 05 2024 | 15.97 | -0.73 | -4.37% | 16.50 | 16.61 | 15.91 | 2,516,012 |
| Mar 04 2024 | 16.70 | 0.18 | 1.09% | 16.43 | 16.82 | 16.33 | 1,722,330 |
| Mar 01 2024 | 16.52 | 0.11 | 0.67% | 16.47 | 16.63 | 16.215 | 2,634,965 |
| Feb 29 2024 | 16.41 | 0.03 | 0.18% | 16.71 | 16.76 | 16.165 | 3,813,577 |
| Feb 28 2024 | 16.38 | 0.01 | 0.06% | 16.12 | 16.71 | 16.09 | 2,691,482 |
| Feb 27 2024 | 16.37 | -0.15 | -0.91% | 16.72 | 16.72 | 16.175 | 2,501,835 |
| Feb 26 2024 | 16.52 | -0.22 | -1.31% | 16.74 | 16.91 | 16.50 | 1,067,358 |
| Feb 23 2024 | 16.74 | -0.42 | -2.45% | 17.10 | 17.135 | 16.58 | 1,665,230 |
| Feb 22 2024 | 17.16 | -0.05 | -0.29% | 17.27 | 17.495 | 17.15 | 1,594,229 |
| Feb 21 2024 | 17.21 | -0.04 | -0.23% | 17.16 | 17.402 | 17.10 | 1,926,500 |
| Feb 20 2024 | 17.25 | 0.03 | 0.17% | 16.93 | 17.26 | 16.83 | 1,841,806 |
| Feb 16 2024 | 17.22 | -0.25 | -1.43% | 17.055 | 17.69 | 17.04 | 2,917,384 |
| Feb 15 2024 | 17.47 | 0.69 | 4.11% | 16.91 | 17.51 | 16.67 | 3,952,614 |
| Feb 14 2024 | 16.78 | 0.05 | 0.30% | 16.97 | 17.01 | 16.515 | 3,119,982 |
| Feb 13 2024 | 16.73 | -0.39 | -2.28% | 16.28 | 16.74 | 16.005 | 3,103,992 |
| Feb 12 2024 | 17.12 | 0.19 | 1.12% | 16.97 | 17.13 | 16.835 | 2,837,462 |
| Feb 09 2024 | 16.93 | -0.20 | -1.17% | 17.16 | 17.26 | 16.65 | 3,180,473 |
| Feb 08 2024 | 17.13 | 0.17 | 1.00% | 16.93 | 17.15 | 16.62 | 3,072,867 |
| Feb 07 2024 | 16.96 | 0.35 | 2.11% | 16.13 | 17.355 | 16.12 | 3,850,858 |
| Feb 06 2024 | 16.61 | 0.88 | 5.59% | 15.65 | 16.65 | 15.65 | 3,858,188 |
| Feb 05 2024 | 15.73 | 0.25 | 1.61% | 15.13 | 15.94 | 15.02 | 2,759,854 |
| Feb 02 2024 | 15.48 | -0.33 | -2.09% | 15.47 | 15.67 | 15.24 | 1,676,614 |
| Feb 01 2024 | 15.81 | 0.02 | 0.13% | 15.81 | 15.86 | 15.13 | 2,376,751 |
| Jan 31 2024 | 15.79 | -0.33 | -2.05% | 16.14 | 16.425 | 15.76 | 1,934,514 |
| Jan 30 2024 | 16.12 | -0.63 | -3.76% | 16.59 | 16.725 | 16.12 | 1,737,619 |
| Jan 29 2024 | 16.75 | 0.07 | 0.42% | 16.68 | 16.80 | 16.575 | 1,237,473 |
| Jan 26 2024 | 16.68 | 0.05 | 0.30% | 16.71 | 16.81 | 16.545 | 1,585,613 |
