|
Closing price on 12/9/2016
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
66,800 |
| Split-adjusted Price |
2.66 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.76
|
2.66
|
66,800
|
|
|
12/8/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
14,200
|
|
|
12/7/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
18,000
|
|
|
12/6/2016
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.76
|
14,300
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.70
|
3.00
|
2.84
|
2.85
|
24,100
|
|
|
12/2/2016
|
+0.30 / +10.71%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
2.95
|
20,100
|
|
|
12/1/2016
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.66
|
7,600
|
|
|
11/30/2016
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.88
|
2.85
|
6,700
|
|
|
11/29/2016
|
-0.20 / -6.45%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.96
|
2.76
|
50,300
|
|
|
11/28/2016
|
-0.20 / -6.06%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.05
|
2.95
|
11,100
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.40
|
3.29
|
3.23
|
3,200
|
|
|
11/24/2016
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.23
|
19,900
|
|
|
11/23/2016
|
-0.20 / -6.06%
|
3.80
|
3.90
|
2.90
|
3.10
|
2.99
|
2.95
|
53,200
|
|
|
11/22/2016
|
-0.50 / -13.16%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.43
|
3.14
|
48,000
|
|
|
11/21/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
700
|
|
|
11/18/2016
|
+0.10 / +2.86%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.72
|
3.42
|
3,100
|
|
|
11/17/2016
|
-0.30 / -7.89%
|
4.10
|
4.10
|
3.50
|
3.50
|
3.61
|
3.33
|
3,200
|
|
|
11/16/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
4,000
|
|
|
11/15/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.61
|
4,300
|
|
|
11/14/2016
|
+0.40 / +11.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.80
|
500
|
|
|
11/11/2016
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.60
|
3.70
|
3.63
|
3.52
|
14,400
|
|
|
11/10/2016
|
+0.40 / +10.81%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
200
|
|
|
11/9/2016
|
-0.60 / -13.95%
|
3.90
|
4.00
|
3.70
|
3.70
|
3.77
|
3.52
|
7,500
|
|
|
11/8/2016
|
+0.40 / +10.26%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.09
|
1,700
|
|
|
11/7/2016
|
+0.50 / +14.71%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
2,500
|
|
|
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
|
|
|