|
Closing price on 1/27/2021
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.10 |
| Volume |
57,600 |
| Split-adjusted Price |
7.23 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.10
|
7.60
|
7.63
|
7.23
|
57,600
|
|
|
1/26/2021
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.75
|
7.61
|
46,700
|
|
|
1/25/2021
|
-0.10 / -1.22%
|
8.20
|
8.40
|
7.70
|
8.10
|
7.93
|
7.70
|
36,900
|
|
|
1/22/2021
|
+0.20 / +2.47%
|
8.50
|
8.50
|
7.70
|
8.30
|
8.20
|
7.90
|
53,000
|
|
|
1/21/2021
|
+0.70 / +9.09%
|
8.40
|
8.40
|
7.90
|
8.40
|
8.15
|
7.99
|
61,700
|
|
|
1/20/2021
|
+0.20 / +2.56%
|
8.00
|
8.70
|
6.70
|
8.00
|
7.71
|
7.61
|
74,500
|
|
|
1/19/2021
|
-0.90 / -10.11%
|
8.80
|
8.80
|
7.60
|
8.00
|
7.81
|
7.61
|
182,800
|
|
|
1/18/2021
|
-0.70 / -7.45%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.91
|
8.28
|
68,400
|
|
|
1/15/2021
|
+0.30 / +3.30%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.41
|
8.94
|
91,100
|
|
|
1/14/2021
|
+0.80 / +9.76%
|
8.40
|
9.40
|
8.40
|
9.00
|
9.12
|
8.56
|
117,500
|
|
|
1/13/2021
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.24
|
7.99
|
115,100
|
|
|
1/12/2021
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.88
|
7.61
|
58,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.46
|
7.32
|
92,300
|
|
|
1/8/2021
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
7.42
|
46,900
|
|
|
1/7/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.66
|
7.32
|
64,500
|
|
|
1/6/2021
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.79
|
7.32
|
24,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.51
|
23,600
|
|
|
1/4/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
7.61
|
87,400
|
|
|
12/31/2020
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.42
|
77,500
|
|
|
12/30/2020
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.95
|
7.42
|
94,600
|
|
|
12/29/2020
|
+0.50 / +6.49%
|
7.90
|
8.40
|
7.80
|
8.20
|
8.12
|
7.80
|
121,200
|
|
|
12/28/2020
|
+0.30 / +4.05%
|
7.60
|
8.00
|
7.50
|
7.70
|
7.72
|
7.32
|
86,100
|
|
|
12/25/2020
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.39
|
7.23
|
38,800
|
|
|
12/24/2020
|
-1.00 / -12.20%
|
8.10
|
8.10
|
7.00
|
7.20
|
7.20
|
6.85
|
81,600
|
|
|
12/23/2020
|
-0.10 / -1.27%
|
8.40
|
8.60
|
7.50
|
7.80
|
8.18
|
7.42
|
52,100
|
|
|
12/22/2020
|
+1.00 / +14.29%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.91
|
7.61
|
103,800
|
|
|
12/21/2020
|
+0.90 / +14.29%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.02
|
6.85
|
109,700
|
|
|
12/18/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.29
|
6.18
|
108,500
|
|
|
12/17/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
6.09
|
72,900
|
|
|
12/16/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.60
|
6.47
|
38,600
|
|
|