|
Closing price on 11/4/2016
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.30 |
| Volume |
4,000 |
| Split-adjusted Price |
3.14 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
-0.50 / -13.16%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.41
|
3.14
|
4,000
|
|
|
11/3/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
1,800
|
|
|
11/2/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.85
|
3.61
|
7,700
|
|
|
11/1/2016
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
3.80
|
900
|
|
|
10/31/2016
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.03
|
3.90
|
10,000
|
|
|
10/28/2016
|
-0.20 / -4.88%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.71
|
8,800
|
|
|
10/27/2016
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
10/26/2016
|
+0.40 / +10.26%
|
4.10
|
4.30
|
3.90
|
4.30
|
4.10
|
4.09
|
14,300
|
|
|
10/25/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.71
|
26,800
|
|
|
10/24/2016
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
3.71
|
3,600
|
|
|
10/21/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.02
|
3.71
|
2,500
|
|
|
10/20/2016
|
-0.30 / -7.14%
|
4.20
|
4.30
|
3.90
|
3.90
|
4.15
|
3.71
|
12,100
|
|
|
10/19/2016
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.00
|
100
|
|
|
10/18/2016
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.90
|
2,100
|
|
|
10/17/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
3.90
|
3.98
|
3.71
|
11,700
|
|
|
10/14/2016
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.92
|
3.71
|
4,600
|
|
|
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
|
|
|