|
Closing price on 10/13/2016
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
7,920 |
| Split-adjusted Price |
3.80 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.80
|
7,920
|
|
|
10/12/2016
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.87
|
3.71
|
4,680
|
|
|
10/11/2016
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.96
|
3.90
|
22,600
|
|
|
10/10/2016
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.05
|
3.80
|
9,700
|
|
|
10/7/2016
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.00
|
8,500
|
|
|
10/6/2016
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.12
|
3.90
|
8,600
|
|
|
10/5/2016
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.13
|
4.00
|
42,100
|
|
|
10/4/2016
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.00
|
4.20
|
4.13
|
4.00
|
61,400
|
|
|
10/3/2016
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.40
|
4.00
|
8,500
|
|
|
9/30/2016
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.34
|
4.19
|
2,900
|
|
|
9/29/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.00
|
4.60
|
4.32
|
4.38
|
22,300
|
|
|
9/28/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.49
|
4.38
|
13,000
|
|
|
9/27/2016
|
-0.30 / -6.12%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.65
|
4.38
|
4,100
|
|
|
9/26/2016
|
+0.50 / +11.36%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.66
|
5,800
|
|
|
9/23/2016
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.42
|
4.28
|
22,700
|
|
|
9/22/2016
|
-0.40 / -8.33%
|
4.40
|
4.80
|
4.40
|
4.40
|
4.41
|
4.19
|
29,200
|
|
|
9/21/2016
|
-0.10 / -2.04%
|
4.70
|
4.90
|
4.40
|
4.80
|
4.51
|
4.57
|
20,700
|
|
|
9/20/2016
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.84
|
4.66
|
27,100
|
|
|
9/19/2016
|
+0.60 / +14.29%
|
4.20
|
4.80
|
4.20
|
4.80
|
4.56
|
4.57
|
104,700
|
|
|
9/16/2016
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.23
|
4.00
|
87,400
|
|
|
9/15/2016
|
-0.70 / -13.46%
|
5.10
|
5.10
|
4.20
|
4.50
|
4.29
|
4.28
|
71,700
|
|
|
9/14/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.20
|
4.93
|
4.95
|
76,900
|
|
|
9/13/2016
|
-0.40 / -7.14%
|
5.60
|
5.80
|
5.20
|
5.20
|
5.73
|
4.95
|
31,100
|
|
|
9/12/2016
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.10
|
5.60
|
5.20
|
5.33
|
99,000
|
|
|
9/9/2016
|
+0.50 / +8.93%
|
5.90
|
6.40
|
5.50
|
6.10
|
5.91
|
5.80
|
36,400
|
|
|
9/8/2016
|
+0.20 / +3.70%
|
6.20
|
6.40
|
5.00
|
5.60
|
5.57
|
5.33
|
109,800
|
|
|
9/7/2016
|
-0.80 / -12.90%
|
6.90
|
6.90
|
5.40
|
5.40
|
5.64
|
5.14
|
143,600
|
|
|
9/6/2016
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.34
|
5.90
|
10,800
|
|
|
9/5/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.78
|
6.37
|
6,800
|
|
|
9/1/2016
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.66
|
6.37
|
4,000
|
|
|