Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	MAC	15.87	16.06	15.70	16.01	0.339	1,377,141	7,768	15.03	16.97
2024-04-26	Z	MAC	15.40	15.765	15.37	15.67	0.295	1,111,402	6,795	14.93	17.89
2024-04-25	Z	MAC	15.28	15.515	15.164	15.38	-0.25	1,238,936	7,548	14.93	17.89
2024-04-24	Z	MAC	16.03	16.11	15.56	15.64	-0.495	1,505,602	6,730	14.93	20.00
2024-04-23	Z	MAC	15.70	16.39	15.67	16.14	0.47	1,368,969	8,798	10.55	18.45
2024-04-22	Z	MAC	15.47	15.765	15.275	15.69	0.42	1,043,980	6,771	14.93	18.00
2024-04-19	Z	MAC	15.16	15.485	15.125	15.29	0.12	1,292,404	7,695	14.93	16.78
2024-04-18	Z	MAC	15.47	15.605	15.125	15.17	-0.205	1,680,068	6,630	15.00	17.74
2024-04-17	Z	MAC	15.91	16.02	15.37	15.37	-0.42	1,608,319	9,040	14.93	15.35
2024-04-16	Z	MAC	15.79	15.98	15.57	15.79	-0.16	1,739,982	10,477	10.55	17.00
2024-04-15	Z	MAC	16.16	16.29	15.835	15.96	-0.12	2,113,370	9,883	14.93	17.00
2024-04-12	Z	MAC	16.16	16.27	15.84	16.08	-0.15	1,646,110	6,713	14.93	16.02
2024-04-11	Z	MAC	15.84	16.295	15.66	16.22	0.455	1,944,579	9,496	10.58	17.00
2024-04-10	Z	MAC	15.75	15.94	15.45	15.77	-0.63	1,803,699	10,549	14.93	17.00
2024-04-09	Z	MAC	16.27	16.39	16.055	16.39	0.145	1,407,287	7,958	14.93	17.85
2024-04-08	Z	MAC	16.12	16.4275	16.12	16.24	0.131	1,155,817	6,003	14.93	17.85
2024-04-05	Z	MAC	15.88	16.21	15.835	16.11	0.18	1,174,058	4,255	13.65	17.98
2024-04-04	Z	MAC	16.46	16.61	15.85	15.92	-0.27	968,200	5,099	15.00	17.69
2024-04-03	Z	MAC	16.12	16.41	16.0007	16.18	-0.04	1,389,278	6,278	15.86	17.75
2024-04-02	Z	MAC	16.40	16.45	16.03	16.22	-0.58	2,156,639	7,776	14.93	17.89
2024-04-01	Z	MAC	17.16	17.20	16.705	16.79	-0.45	1,024,523	5,788	16.69	17.13
2024-03-29	Z	MAC	17.18	17.30	17.03	17.23	0.10	0	0	16.58	17.89
2024-03-28	Z	MAC	17.18	17.30	17.03	17.23	0.10	1,460,428	5,279	16.58	17.89
2024-03-27	Z	MAC	16.89	17.11	16.885	17.09	0.43	1,319,806	6,306	16.80	17.43
2024-03-26	Z	MAC	16.79	16.97	16.59	16.67	-0.05	1,330,544	5,446	16.40	17.59
2024-03-25	Z	MAC	17.04	17.14	16.69	16.71	-0.285	979,698	5,825	15.11	16.88
2024-03-22	Z	MAC	17.37	17.49	16.89	17.00	-0.24	1,407,924	6,448	15.17	17.59
2024-03-21	Z	MAC	17.24	17.635	17.11	17.24	0.22	2,381,091	9,810	16.38	17.89
2024-03-20	Z	MAC	16.40	17.05	16.395	17.02	0.43	1,530,110	7,299	16.71	17.55
2024-03-19	Z	MAC	16.29	16.68	16.20	16.58	0.155	1,441,110	7,050	14.58	17.26
2024-03-18	Z	MAC	16.17	16.445	15.98	16.43	0.30	1,495,039	5,880	15.00	20.00
2024-03-15	Z	MAC	15.80	16.20	15.80	16.13	0.185	2,775,733	6,769	11.94	18.45
2024-03-14	Z	MAC	16.23	16.35	15.71	15.95	-0.44	2,022,024	8,681	14.20	16.07
2024-03-13	Z	MAC	15.89	16.50	15.89	16.39	0.49	2,071,601	10,008	14.66	17.26
2024-03-12	Z	MAC	15.86	16.08	15.7402	15.90	-0.045	1,441,618	6,592	15.52	15.90
2024-03-11	Z	MAC	16.24	16.315	15.88	15.94	-0.35	1,916,003	10,401	14.55	17.26
2024-03-08	Z	MAC	16.51	16.745	16.27	16.28	0.02	1,445,522	8,496	14.48	17.26
2024-03-07	Z	MAC	16.18	16.295	15.99	16.26	0.27	1,908,046	7,745	15.97	23.89
2024-03-06	Z	MAC	16.22	16.32	15.89	15.99	0.01	1,833,531	8,926	13.79	17.80
2024-03-05	Z	MAC	16.50	16.61	15.91	15.97	-0.72	2,516,012	10,633	15.00	17.89
2024-03-04	Z	MAC	16.43	16.82	16.33	16.70	0.17	1,722,330	8,370	16.21	17.06
2024-03-01	Z	MAC	16.395	16.63	16.225	16.52	0.11	2,634,965	7,685	14.58	18.39
2024-02-29	Z	MAC	16.71	16.76	16.165	16.41	-0.01	3,814,677	9,703	12.37	17.89
2024-02-28	Z	MAC	16.12	16.71	16.09	16.38	0.01	2,691,486	10,809	14.50	16.85
2024-02-27	Z	MAC	16.72	16.72	16.175	16.37	-0.15	2,501,835	11,561	14.80	17.89
2024-02-26	Z	MAC	16.74	16.91	16.50	16.52	-0.21	1,067,358	5,206	14.51	18.00
2024-02-23	Z	MAC	17.10	17.135	16.58	16.74	-0.425	1,665,230	7,220	13.61	17.89
2024-02-22	Z	MAC	17.27	17.495	17.15	17.16	-0.055	1,594,229	6,452	17.17	17.47
2024-02-21	Z	MAC	17.16	17.402	17.10	17.21	-0.025	1,926,902	7,691	13.71	18.95
2024-02-20	Z	MAC	16.93	17.26	16.83	17.25	0.03	1,841,806	10,490	16.20	17.50
2024-02-19	Z	MAC	17.055	17.69	17.04	17.22	-0.245	0	0	15.02	25.00
2024-02-16	Z	MAC	17.055	17.69	17.04	17.22	-0.245	2,921,993	12,222	15.02	25.00
2024-02-15	Z	MAC	16.91	17.51	16.785	17.47	0.86	3,952,814	13,346	15.50	19.31
2024-02-14	Z	MAC	16.97	17.01	16.515	16.78	0.065	3,119,982	10,999	15.35	18.45
2024-02-13	Z	MAC	16.33	16.74	16.005	16.73	-0.385	3,183,419	11,360	14.74	17.89
2024-02-12	Z	MAC	16.97	17.13	16.835	17.12	0.19	2,837,460	10,689	17.00	17.89
2024-02-09	Z	MAC	17.16	17.26	16.65	16.93	-0.19	3,180,473	11,872	14.64	17.00
2024-02-08	Z	MAC	16.93	17.15	16.62	17.13	0.17	3,072,867	11,295	15.17	17.79
2024-02-07	Z	MAC	16.13	17.355	16.12	16.96	0.355	3,850,907	19,577	15.44	18.00
2024-02-06	Z	MAC	15.65	16.65	15.65	16.61	0.91	3,858,208	17,490	14.79	16.50
2024-02-05	Z	MAC	15.13	15.94	15.02	15.73	0.25	2,759,852	11,487	14.50	17.44
2024-02-02	Z	MAC	15.47	15.67	15.24	15.48	-0.33	1,677,023	7,677	8.75	17.50
2024-02-01	Z	MAC	15.81	15.86	15.13	15.81	0.015	2,376,748	11,042	14.50	16.89
2024-01-31	Z	MAC	16.14	16.425	15.76	15.79	-0.34	1,938,788	7,989	15.00	16.60
2024-01-30	Z	MAC	16.59	16.725	16.12	16.12	-0.62	1,737,599	7,487	14.50	18.53