|
Closing price on 1/12/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
700 |
| Split-adjusted Price |
3.04 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
+0.20 / +6.67%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.21
|
3.04
|
700
|
|
|
1/11/2017
|
-0.30 / -9.09%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.03
|
2.85
|
31,000
|
|
|
1/10/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
2,600
|
|
|
1/9/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.23
|
300
|
|
|
1/6/2017
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.16
|
3.23
|
12,600
|
|
|
1/5/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
2.90
|
3.10
|
2.96
|
2.95
|
10,300
|
|
|
1/4/2017
|
+0.10 / +3.13%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.14
|
5,100
|
|
|
1/3/2017
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.28
|
3.04
|
9,600
|
|
|
12/30/2016
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.33
|
8,300
|
|
|
12/29/2016
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.69
|
3.52
|
8,700
|
|
|
12/28/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.73
|
3.71
|
2,300
|
|
|
12/27/2016
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
3.52
|
6,300
|
|
|
12/26/2016
|
+0.50 / +14.71%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.82
|
3.71
|
52,800
|
|
|
12/23/2016
|
-0.10 / -2.94%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.35
|
3.14
|
6,800
|
|
|
12/22/2016
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.23
|
9,200
|
|
|
12/21/2016
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.40
|
3.60
|
3.57
|
3.42
|
3,800
|
|
|
12/20/2016
|
-0.10 / -2.70%
|
3.70
|
4.10
|
3.40
|
3.60
|
3.90
|
3.42
|
106,800
|
|
|
12/19/2016
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.52
|
34,500
|
|
|
12/16/2016
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.14
|
9,600
|
|
|
12/15/2016
|
+0.30 / +10.71%
|
2.90
|
3.10
|
2.70
|
3.10
|
2.93
|
2.95
|
32,100
|
|
|
12/14/2016
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.75
|
2.66
|
3,800
|
|
|
12/13/2016
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.70
|
2.47
|
15,300
|
|
|
12/12/2016
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
13,600
|
|
|
12/9/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.66
|
66,800
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
14,200
|
|
|
12/7/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
18,000
|
|
|
12/6/2016
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.76
|
14,300
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.70
|
3.00
|
2.84
|
2.85
|
24,100
|
|
|
12/2/2016
|
+0.30 / +10.71%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
2.95
|
20,100
|
|
|
12/1/2016
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.66
|
7,600
|
|
|