|
Closing price on 12/24/2021
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.30 |
| Volume |
57,600 |
| Split-adjusted Price |
13.79 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
-0.40 / -2.68%
|
14.90
|
15.50
|
14.30
|
14.50
|
14.80
|
13.79
|
57,600
|
|
|
12/23/2021
|
-1.20 / -7.64%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.90
|
13.79
|
92,000
|
|
|
12/22/2021
|
-0.60 / -3.75%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.70
|
14.65
|
94,100
|
|
|
12/21/2021
|
-0.20 / -1.27%
|
16.00
|
16.50
|
15.50
|
15.60
|
16.00
|
14.84
|
62,000
|
|
|
12/20/2021
|
-0.40 / -2.48%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.80
|
14.93
|
79,200
|
|
|
12/17/2021
|
-0.20 / -1.23%
|
16.00
|
16.70
|
15.80
|
16.00
|
16.10
|
15.22
|
97,200
|
|
|
12/16/2021
|
-1.00 / -5.81%
|
16.80
|
17.00
|
15.90
|
16.20
|
16.20
|
15.41
|
180,500
|
|
|
12/15/2021
|
-0.90 / -5.03%
|
17.60
|
17.90
|
16.90
|
17.00
|
17.20
|
16.17
|
168,700
|
|
|
12/14/2021
|
-0.10 / -0.56%
|
18.50
|
19.00
|
17.10
|
17.90
|
17.90
|
17.03
|
142,300
|
|
|
12/13/2021
|
+1.70 / +10.37%
|
18.80
|
18.80
|
16.40
|
18.10
|
18.00
|
17.22
|
195,700
|
|
|
12/10/2021
|
+1.60 / +10.81%
|
16.90
|
17.00
|
15.40
|
16.40
|
16.40
|
15.60
|
336,400
|
|
|
12/9/2021
|
+2.00 / +14.93%
|
14.10
|
15.40
|
14.00
|
15.40
|
14.80
|
14.65
|
173,600
|
|
|
12/8/2021
|
+0.10 / +0.72%
|
14.60
|
15.60
|
11.90
|
14.00
|
13.40
|
13.32
|
67,300
|
|
|
12/7/2021
|
+0.70 / +5.07%
|
13.80
|
14.60
|
13.20
|
14.50
|
13.90
|
13.79
|
65,600
|
|
|
12/6/2021
|
-1.70 / -10.97%
|
15.00
|
15.00
|
13.20
|
13.80
|
13.80
|
13.13
|
82,600
|
|
|
12/3/2021
|
-1.30 / -7.74%
|
15.50
|
16.00
|
14.90
|
15.50
|
15.50
|
14.74
|
90,300
|
|
|
12/2/2021
|
-0.40 / -2.47%
|
18.60
|
18.60
|
15.00
|
15.80
|
16.76
|
15.03
|
211,400
|
|
|
12/1/2021
|
+2.10 / +14.89%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
15.41
|
42,900
|
|
|
11/30/2021
|
+1.80 / +14.29%
|
12.70
|
14.40
|
12.70
|
14.40
|
14.10
|
13.70
|
169,300
|
|
|
11/29/2021
|
-0.10 / -0.78%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.60
|
12.08
|
87,800
|
|
|
11/26/2021
|
-0.50 / -3.79%
|
13.20
|
13.30
|
12.70
|
12.70
|
12.80
|
12.08
|
41,000
|
|
|
11/25/2021
|
+0.50 / +3.94%
|
12.70
|
13.60
|
12.70
|
13.20
|
13.20
|
12.56
|
60,500
|
|
|
11/24/2021
|
+0.60 / +4.88%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.70
|
12.27
|
61,900
|
|
|
11/23/2021
|
0.00 / 0.00%
|
12.00
|
12.70
|
11.10
|
12.70
|
12.30
|
12.08
|
57,300
|
|
|
11/22/2021
|
-1.60 / -11.76%
|
13.50
|
13.50
|
12.00
|
12.00
|
12.70
|
11.41
|
171,000
|
|
|
11/19/2021
|
-0.60 / -4.32%
|
13.80
|
13.80
|
13.00
|
13.30
|
13.60
|
12.65
|
88,800
|
|
|
11/18/2021
|
+0.60 / +4.48%
|
13.20
|
14.30
|
13.20
|
14.00
|
13.90
|
13.32
|
157,500
|
|
|
11/17/2021
|
-0.10 / -0.74%
|
13.40
|
13.70
|
13.20
|
13.40
|
13.40
|
12.75
|
120,400
|
|
|
11/16/2021
|
-0.20 / -1.44%
|
14.20
|
14.20
|
13.00
|
13.70
|
13.50
|
13.03
|
271,200
|
|
|
11/15/2021
|
+0.60 / +4.41%
|
13.80
|
14.30
|
13.50
|
14.20
|
13.90
|
13.51
|
241,000
|
|
|