Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
MAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19 2024 | 20.40 | -0.45 | -2.16% | 20.99 | 21.05 | 20.20 | 88,087 |
| Mar 18 2024 | 20.85 | 0.45 | 2.21% | 21.06 | 21.10 | 20.24 | 100,951 |
| Mar 15 2024 | 20.40 | 0.40 | 2.00% | 19.80 | 20.77 | 19.71 | 127,412 |
| Mar 14 2024 | 20.00 | 1.23 | 6.55% | 19.70 | 20.00 | 19.55 | 404,140 |
| Mar 13 2024 | 18.77 | 0.15 | 0.81% | 18.56 | 18.97 | 18.55 | 9,667 |
| Mar 12 2024 | 18.62 | -0.18 | -0.96% | 18.70 | 18.77 | 18.40 | 15,957 |
| Mar 11 2024 | 18.80 | -0.78 | -3.98% | 19.58 | 19.58 | 18.80 | 3,995 |
| Mar 07 2024 | 19.58 | -0.82 | -4.02% | 20.00 | 20.00 | 19.58 | 91,480 |
| Mar 06 2024 | 20.40 | 1.30 | 6.81% | 19.25 | 20.45 | 19.20 | 61,233 |
| Mar 05 2024 | 19.10 | 0.30 | 1.60% | 18.90 | 19.20 | 18.85 | 246,578 |
| Mar 04 2024 | 18.80 | -0.05 | -0.27% | 18.90 | 18.90 | 18.80 | 15,105 |
| Mar 03 2024 | 18.85 | -0.10 | -0.53% | 19.00 | 19.00 | 18.25 | 13,870 |
| Feb 29 2024 | 18.95 | 0.22 | 1.17% | 18.95 | 19.13 | 18.81 | 130,460 |
| Feb 28 2024 | 18.73 | -0.07 | -0.37% | 18.98 | 18.98 | 18.70 | 49,767 |
| Feb 27 2024 | 18.80 | -0.10 | -0.53% | 19.20 | 19.20 | 18.70 | 108,104 |
| Feb 26 2024 | 18.90 | -0.10 | -0.53% | 18.99 | 18.99 | 18.50 | 124,327 |
| Feb 25 2024 | 19.00 | 0.00 | 0.00% | 18.88 | 19.15 | 18.85 | 102,068 |
| Feb 22 2024 | 19.00 | -0.01 | -0.05% | 19.10 | 19.18 | 18.89 | 28,046 |
| Feb 21 2024 | 19.01 | 0.24 | 1.28% | 18.70 | 19.10 | 18.70 | 199,127 |
