|
Closing price on 11/5/2020
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
300 |
| Split-adjusted Price |
8.09 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
8.09
|
300
|
|
|
11/4/2020
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
8.18
|
9,200
|
|
|
11/3/2020
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.73
|
8.37
|
400
|
|
|
11/2/2020
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.87
|
8.47
|
3,100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.99
|
8.47
|
4,700
|
|
|
10/29/2020
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.47
|
3,200
|
|
|
10/28/2020
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.69
|
8.18
|
23,300
|
|
|
10/27/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.56
|
3,800
|
|
|
10/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.56
|
8,200
|
|
|
10/23/2020
|
-0.30 / -3.23%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.97
|
8.56
|
12,600
|
|
|
10/22/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.85
|
100
|
|
|
10/21/2020
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.50
|
9.30
|
8.94
|
8.85
|
19,100
|
|
|
10/20/2020
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.09
|
200
|
|
|
10/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.75
|
8.37
|
6,000
|
|
|
10/16/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.79
|
8.47
|
62,100
|
|
|
10/15/2020
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
8.56
|
46,700
|
|
|
10/14/2020
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
8.98
|
8.66
|
11,200
|
|
|
10/13/2020
|
+0.10 / +1.11%
|
8.90
|
9.40
|
8.60
|
9.10
|
9.03
|
8.66
|
62,500
|
|
|
10/12/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.00
|
9.01
|
8.56
|
21,700
|
|
|
10/9/2020
|
+0.40 / +4.44%
|
9.10
|
9.40
|
8.80
|
9.40
|
9.03
|
8.94
|
40,400
|
|
|
10/8/2020
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.02
|
8.56
|
65,200
|
|
|
10/7/2020
|
-0.30 / -3.16%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.18
|
8.75
|
40,300
|
|
|
10/6/2020
|
+0.40 / +4.40%
|
8.80
|
9.60
|
8.80
|
9.50
|
9.24
|
9.04
|
51,600
|
|
|
10/5/2020
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.91
|
8.66
|
36,800
|
|
|
10/2/2020
|
+0.40 / +4.88%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.70
|
8.18
|
72,400
|
|
|
10/1/2020
|
+0.50 / +6.49%
|
7.80
|
8.60
|
7.80
|
8.20
|
8.36
|
7.80
|
48,400
|
|
|
9/30/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.68
|
7.32
|
39,500
|
|
|
9/29/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.65
|
7.32
|
29,800
|
|
|
9/28/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.32
|
14,300
|
|
|
9/25/2020
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.66
|
7.13
|
6,400
|
|
|