|
Closing price on 12/28/2020
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
86,100 |
| Split-adjusted Price |
7.32 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
+0.30 / +4.05%
|
7.60
|
8.00
|
7.50
|
7.70
|
7.72
|
7.32
|
86,100
|
|
|
12/25/2020
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.39
|
7.23
|
38,800
|
|
|
12/24/2020
|
-1.00 / -12.20%
|
8.10
|
8.10
|
7.00
|
7.20
|
7.20
|
6.85
|
81,600
|
|
|
12/23/2020
|
-0.10 / -1.27%
|
8.40
|
8.60
|
7.50
|
7.80
|
8.18
|
7.42
|
52,100
|
|
|
12/22/2020
|
+1.00 / +14.29%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.91
|
7.61
|
103,800
|
|
|
12/21/2020
|
+0.90 / +14.29%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.02
|
6.85
|
109,700
|
|
|
12/18/2020
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.29
|
6.18
|
108,500
|
|
|
12/17/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
6.09
|
72,900
|
|
|
12/16/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.60
|
6.47
|
38,600
|
|
|
12/15/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.37
|
66,300
|
|
|
12/14/2020
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.47
|
42,400
|
|
|
12/11/2020
|
-0.20 / -2.82%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.74
|
6.56
|
62,000
|
|
|
12/10/2020
|
+0.20 / +2.94%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.06
|
6.66
|
13,700
|
|
|
12/9/2020
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.81
|
6.56
|
49,300
|
|
|
12/8/2020
|
-0.20 / -2.78%
|
7.20
|
7.60
|
6.90
|
7.00
|
7.02
|
6.66
|
41,500
|
|
|
12/7/2020
|
+0.20 / +2.86%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
6.85
|
32,200
|
|
|
12/4/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.00
|
6.85
|
73,500
|
|
|
12/3/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.47
|
13,000
|
|
|
12/2/2020
|
-0.20 / -2.82%
|
7.50
|
7.80
|
6.60
|
6.90
|
6.82
|
6.56
|
149,900
|
|
|
12/1/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.75
|
6,100
|
|
|
11/30/2020
|
-0.40 / -5.48%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.08
|
6.56
|
87,300
|
|
|
11/27/2020
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.31
|
6.94
|
48,500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.44
|
7.13
|
3,600
|
|
|
11/25/2020
|
+0.40 / +5.33%
|
7.60
|
7.90
|
7.40
|
7.90
|
7.47
|
7.51
|
31,900
|
|
|
11/24/2020
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.49
|
7.13
|
81,700
|
|
|
11/23/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.77
|
7.51
|
42,800
|
|
|
11/20/2020
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.92
|
7.42
|
12,800
|
|
|
11/19/2020
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.93
|
7.61
|
15,300
|
|
|
11/18/2020
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.92
|
7.51
|
24,600
|
|
|
11/17/2020
|
-0.10 / -1.22%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.05
|
7.70
|
11,800
|
|
|