|
Closing price on 1/12/2016
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
200 |
| Split-adjusted Price |
3.52 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
200
|
|
|
1/11/2016
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.52
|
2,100
|
|
|
1/8/2016
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
8,800
|
|
|
1/7/2016
|
+0.30 / +8.11%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
3.80
|
4,300
|
|
|
1/6/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
1/5/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
1,900
|
|
|
1/4/2016
|
-0.50 / -11.90%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.68
|
3.52
|
1,800
|
|
|
12/31/2015
|
-0.30 / -6.67%
|
4.70
|
4.70
|
4.20
|
4.20
|
4.25
|
4.00
|
1,100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.28
|
0
|
|
|
12/29/2015
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.28
|
100
|
|
|
12/28/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
12/25/2015
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
100
|
|
|
12/24/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.80
|
2,200
|
|
|
12/23/2015
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.80
|
1,600
|
|
|
12/22/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.61
|
23,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
0
|
|
|
12/18/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
0
|
|
|
12/17/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
200
|
|
|
12/15/2015
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.61
|
300
|
|
|
12/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
0
|
|
|
12/11/2015
|
+0.40 / +11.43%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
100
|
|
|
12/10/2015
|
-0.30 / -7.89%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.33
|
200
|
|
|
12/9/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
0
|
|
|
12/8/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
0
|
|
|
12/7/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
0
|
|
|
12/4/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
3,600
|
|
|
12/3/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
4,000
|
|
|
12/2/2015
|
-0.60 / -13.33%
|
3.90
|
4.20
|
3.90
|
3.90
|
3.91
|
3.71
|
3,100
|
|
|
12/1/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.28
|
0
|
|
|