|
Closing price on 10/6/2017
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
5,700 |
| Split-adjusted Price |
2.19 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2017
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.19
|
5,700
|
|
|
10/5/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.35
|
2.28
|
400
|
|
|
10/4/2017
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.28
|
500
|
|
|
10/3/2017
|
-0.30 / -12.00%
|
2.30
|
2.50
|
2.20
|
2.20
|
2.22
|
2.09
|
35,700
|
|
|
10/2/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
1,000
|
|
|
9/29/2017
|
+0.10 / +4.17%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.37
|
2.38
|
6,800
|
|
|
9/28/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.28
|
16,400
|
|
|
9/27/2017
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.28
|
20,200
|
|
|
9/26/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
100
|
|
|
9/25/2017
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.28
|
500
|
|
|
9/22/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
100
|
|
|
9/21/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.28
|
300
|
|
|
9/20/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.28
|
100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.19
|
0
|
|
|
9/18/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.19
|
10,000
|
|
|
9/15/2017
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.35
|
2.19
|
8,200
|
|
|
9/14/2017
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.46
|
2.38
|
500
|
|
|
9/13/2017
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.28
|
1,500
|
|
|
9/12/2017
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.41
|
2.47
|
5,600
|
|
|
9/11/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.47
|
100
|
|
|
9/8/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
100
|
|
|
9/7/2017
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.30
|
2.60
|
2.31
|
2.47
|
13,800
|
|
|
9/6/2017
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.28
|
11,400
|
|
|
9/5/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.47
|
200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.38
|
11,300
|
|
|
8/31/2017
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.38
|
13,200
|
|
|
8/30/2017
|
-0.30 / -11.11%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.59
|
2.28
|
3,000
|
|
|
8/29/2017
|
+0.10 / +3.85%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.63
|
2.57
|
1,100
|
|
|
8/28/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
2.47
|
21,700
|
|
|
8/25/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.55
|
2.57
|
7,300
|
|
|