|
Closing price on 11/1/2017
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.00 |
| Volume |
16,600 |
| Split-adjusted Price |
2.19 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
-0.10 / -4.17%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.04
|
2.19
|
16,600
|
|
|
10/31/2017
|
+0.40 / +20.00%
|
2.00
|
2.40
|
2.00
|
2.40
|
2.09
|
2.28
|
87,400
|
|
|
10/30/2017
|
-0.10 / -4.76%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.05
|
1.90
|
5,100
|
|
|
10/27/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.12
|
2.19
|
1,300
|
|
|
10/26/2017
|
-0.20 / -8.70%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.04
|
2.00
|
1,900
|
|
|
10/25/2017
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.02
|
2.19
|
16,600
|
|
|
10/24/2017
|
-0.30 / -12.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.26
|
2.09
|
36,400
|
|
|
10/23/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.45
|
2.38
|
4,600
|
|
|
10/20/2017
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.50
|
2.51
|
2.38
|
74,800
|
|
|
10/19/2017
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.38
|
73,000
|
|
|
10/18/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.19
|
14,500
|
|
|
10/17/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.09
|
11,800
|
|
|
10/16/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.09
|
10,300
|
|
|
10/13/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.09
|
13,700
|
|
|
10/12/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.19
|
6,400
|
|
|
10/11/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.16
|
2.09
|
5,500
|
|
|
10/10/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.19
|
1,800
|
|
|
10/9/2017
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.23
|
2.19
|
8,900
|
|
|
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
|
|
|