|
Closing price on 11/30/2015
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.50 |
| Volume |
0 |
| Split-adjusted Price |
4.28 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.28
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.28
|
0
|
|
|
11/26/2015
|
+0.50 / +12.50%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.28
|
100
|
|
|
11/25/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.80
|
1,800
|
|
|
11/24/2015
|
-0.90 / -18.37%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.01
|
3.80
|
12,100
|
|
|
11/23/2015
|
+0.50 / +11.36%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.65
|
4.66
|
200
|
|
|
11/20/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.19
|
100
|
|
|
11/19/2015
|
+0.30 / +7.32%
|
3.80
|
4.40
|
3.80
|
4.40
|
3.91
|
4.19
|
8,000
|
|
|
11/18/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
11/17/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
3.90
|
7,600
|
|
|
11/16/2015
|
-0.50 / -10.64%
|
4.30
|
5.40
|
4.00
|
4.20
|
4.20
|
4.00
|
11,700
|
|
|
11/13/2015
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.47
|
0
|
|
|
11/12/2015
|
+0.20 / +4.55%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.67
|
4.38
|
300
|
|
|
11/11/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.19
|
1,000
|
|
|
11/10/2015
|
+0.10 / +2.33%
|
4.90
|
4.90
|
4.40
|
4.40
|
4.47
|
4.19
|
5,100
|
|
|
11/9/2015
|
+0.20 / +4.88%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.44
|
4.09
|
2,500
|
|
|
11/6/2015
|
-0.20 / -4.65%
|
4.90
|
4.90
|
4.00
|
4.10
|
4.14
|
3.90
|
21,300
|
|
|
11/5/2015
|
0.00 / 0.00%
|
4.10
|
4.90
|
3.90
|
4.30
|
4.35
|
4.09
|
13,800
|
|
|
11/4/2015
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.09
|
100
|
|
|
11/3/2015
|
-0.60 / -12.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
4.19
|
8,700
|
|
|
11/2/2015
|
+0.40 / +8.70%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.07
|
4.76
|
300
|
|
|
10/30/2015
|
0.00 / 0.00%
|
4.20
|
5.20
|
4.20
|
4.60
|
4.60
|
4.38
|
23,100
|
|
|
10/29/2015
|
-0.80 / -14.81%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.38
|
17,600
|
|
|
10/28/2015
|
-0.90 / -14.29%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.41
|
5.14
|
20,500
|
|
|
10/27/2015
|
-1.10 / -14.86%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.99
|
1,200
|
|
|
10/26/2015
|
-1.20 / -13.95%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
7.04
|
12,100
|
|
|
10/23/2015
|
-1.40 / -14.43%
|
9.70
|
9.70
|
8.30
|
8.30
|
8.60
|
7.90
|
2,200
|
|
|
10/22/2015
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.23
|
6,700
|
|
|
10/21/2015
|
-1.50 / -15.00%
|
10.00
|
14.00
|
8.00
|
8.50
|
11.26
|
8.09
|
46,100
|
|
|