Want to see GB:MACF full AI Analyst Report?
Macfarlane (MACF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.50 | 83.00 | 79.90 | 81.80 | 81.80 | -2.04% | 98,300 | 0.34 |
| Oct 29, 2026 | 81.50 | 83.50 | 79.30 | 83.50 | 83.50 | +2.45% | 149,526 | 0.52 |
| Oct 28, 2026 | 81.40 | 81.50 | 79.20 | 81.50 | 81.50 | +2.00% | 180,509 | 0.62 |
| Oct 27, 2026 | 79.40 | 81.40 | 79.40 | 79.90 | 79.90 | -0.25% | 339,223 | 1.18 |
| Oct 26, 2026 | 79.40 | 81.90 | 79.40 | 80.10 | 80.10 | -0.25% | 108,700 | 0.38 |
| Oct 23, 2026 | 82.00 | 82.00 | 80.30 | 80.30 | 80.30 | -1.35% | 72,811 | 0.25 |
| Oct 22, 2026 | 81.00 | 82.00 | 80.50 | 81.40 | 81.40 | +0.62% | 162,301 | 0.56 |
| Oct 21, 2026 | 81.00 | 82.00 | 79.80 | 80.90 | 80.90 | -1.10% | 261,272 | 0.90 |
| Oct 20, 2026 | 80.50 | 82.00 | 79.50 | 81.80 | 81.80 | +2.12% | 114,962 | 0.40 |
| Oct 19, 2026 | 82.00 | 83.20 | 80.00 | 80.10 | 80.10 | -1.11% | 211,117 | 0.73 |
| Oct 16, 2026 | 81.10 | 84.10 | 80.60 | 81.00 | 81.00 | +0.75% | 137,784 | 0.47 |
| Oct 15, 2026 | 81.00 | 83.00 | 80.40 | 80.40 | 80.40 | -2.19% | 813,475 | 2.91 |
| Oct 14, 2026 | 82.00 | 85.10 | 81.10 | 82.20 | 82.20 | -0.36% | 217,525 | 0.78 |
| Oct 13, 2026 | 84.00 | 85.40 | 82.50 | 82.50 | 82.50 | -2.71% | 173,370 | 0.62 |
| Oct 12, 2026 | 85.00 | 85.30 | 82.90 | 84.80 | 84.80 | -0.12% | 216,986 | 0.77 |
| Oct 09, 2026 | 85.00 | 85.00 | 82.50 | 84.90 | 84.90 | +2.29% | 174,343 | 0.62 |
| Oct 08, 2026 | 85.00 | 85.00 | 81.30 | 83.00 | 83.00 | -1.66% | 118,671 | 0.42 |
| Oct 07, 2026 | 81.00 | 85.00 | 81.00 | 84.40 | 84.40 | +0.48% | 171,965 | 0.61 |
| Oct 06, 2026 | 83.90 | 84.90 | 83.00 | 84.00 | 84.00 | +0.00% | 175,536 | 0.63 |
| Oct 05, 2026 | 84.90 | 85.00 | 83.00 | 84.00 | 84.00 | -0.12% | 225,261 | 0.81 |
| Oct 02, 2026 | 81.00 | 85.00 | 80.60 | 84.10 | 84.10 | +1.33% | 338,092 | 1.24 |
| Oct 01, 2026 | 79.40 | 83.00 | 79.00 | 83.00 | 83.00 | +2.72% | 161,122 | 0.59 |
| Sep 30, 2026 | 80.00 | 82.90 | 79.40 | 80.80 | 80.80 | +1.00% | 260,104 | 0.97 |
| Sep 29, 2026 | 80.00 | 82.90 | 79.00 | 80.00 | 80.00 | -0.12% | 289,333 | 1.09 |
| Sep 28, 2026 | 83.00 | 83.07 | 80.00 | 80.10 | 80.10 | -2.55% | 105,144 | 0.40 |
| Sep 25, 2026 | 81.00 | 83.40 | 78.50 | 82.20 | 82.20 | +1.73% | 220,385 | 0.83 |
| Sep 24, 2026 | 78.00 | 80.80 | 78.00 | 80.80 | 80.80 | +3.59% | 69,625 | 0.26 |
| Sep 23, 2026 | 79.70 | 79.80 | 78.00 | 78.00 | 78.00 | -1.27% | 142,014 | 0.54 |
| Sep 22, 2026 | 78.80 | 80.10 | 78.40 | 79.00 | 79.00 | -0.63% | 38,828 | 0.15 |
| Sep 21, 2026 | 79.90 | 80.30 | 76.00 | 79.50 | 79.50 | -0.38% | 203,934 | 0.77 |
| Sep 18, 2026 | 75.10 | 80.00 | 75.10 | 79.80 | 79.80 | +1.01% | 237,622 | 0.90 |
| Sep 17, 2026 | 80.00 | 80.00 | 77.75 | 79.00 | 79.00 | +0.89% | 169,250 | 0.65 |
| Sep 16, 2026 | 79.20 | 79.20 | 76.00 | 78.30 | 78.30 | +3.71% | 266,952 | 1.02 |
| Sep 15, 2026 | 77.00 | 79.00 | 75.46 | 75.50 | 75.50 | -3.21% | 109,584 | 0.42 |
| Sep 14, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.02% | 140,523 | 0.54 |
| Sep 11, 2026 | 78.30 | 79.36 | 77.50 | 78.80 | 78.80 | +1.42% | 157,999 | 0.60 |
| Sep 10, 2026 | 79.90 | 79.90 | 77.00 | 77.70 | 77.70 | -1.45% | 158,003 | 0.60 |
| Sep 09, 2026 | 79.70 | 80.94 | 78.80 | 79.80 | 78.84 | +0.13% | 165,958 | 0.63 |
| Sep 08, 2026 | 80.00 | 81.60 | 79.00 | 79.70 | 78.74 | -0.37% | 574,270 | 2.26 |
| Sep 07, 2026 | 78.90 | 80.00 | 77.20 | 80.00 | 79.04 | +2.30% | 420,212 | 1.66 |
| Sep 04, 2026 | 78.70 | 80.00 | 77.20 | 78.20 | 77.26 | +0.13% | 328,260 | 1.31 |
| Sep 03, 2026 | 78.00 | 80.93 | 76.50 | 78.10 | 77.16 | +0.13% | 824,098 | 3.46 |
| Sep 02, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 77.06 | +0.00% | 596,506 | 2.58 |
| Sep 01, 2026 | 77.40 | 78.90 | 76.70 | 78.00 | 77.06 | +1.30% | 518,206 | 2.31 |
| Aug 31, 2026 | 77.00 | 80.00 | 72.10 | 77.00 | 76.07 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 76.50 | 80.00 | 72.10 | 77.00 | 76.07 | +3.77% | 822,532 | 3.74 |
| Aug 27, 2026 | 76.20 | 77.00 | 74.10 | 74.20 | 73.31 | -0.27% | 386,080 | 1.79 |
| Aug 26, 2026 | 75.00 | 75.50 | 73.20 | 74.40 | 73.50 | -0.67% | 187,121 | 0.87 |
| Aug 25, 2026 | 71.80 | 75.00 | 70.60 | 74.90 | 74.00 | +4.32% | 114,158 | 0.53 |
| Aug 24, 2026 | 71.60 | 73.11 | 71.40 | 71.80 | 70.94 | +0.42% | 107,502 | 0.50 |