|
Closing price on 12/8/2020
|
|
| Open |
7.20 |
| High |
7.60 |
| Low |
6.90 |
| Volume |
41,500 |
| Split-adjusted Price |
6.66 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2020
|
-0.30 / -3.57%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.18
|
7.70
|
17,200
|
|
|
11/13/2020
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.35
|
7.90
|
11,400
|
|
|
11/12/2020
|
+0.40 / +4.94%
|
8.30
|
8.80
|
8.30
|
8.50
|
8.47
|
8.09
|
38,700
|
|
|
11/11/2020
|
-0.10 / -1.22%
|
8.30
|
8.30
|
7.70
|
8.10
|
8.14
|
7.70
|
9,200
|
|
|
11/10/2020
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.15
|
7.80
|
9,100
|
|
|
11/9/2020
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.10
|
8.40
|
8.19
|
7.99
|
14,400
|
|
|
11/6/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
8.09
|
4,600
|
|
|
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
|
|
|