|
Closing price on 2/17/2017
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
12,900 |
| Split-adjusted Price |
3.14 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.14
|
12,900
|
|
|
2/16/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.33
|
6,500
|
|
|
2/15/2017
|
+0.40 / +12.50%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.51
|
3.42
|
29,800
|
|
|
2/14/2017
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.04
|
10,700
|
|
|
2/13/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.33
|
6,700
|
|
|
2/10/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
100
|
|
|
2/9/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
1,000
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.04
|
2,900
|
|
|
2/7/2017
|
-0.20 / -5.88%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.04
|
7,100
|
|
|
2/6/2017
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.19
|
3.23
|
1,200
|
|
|
2/3/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.23
|
5,400
|
|
|
2/2/2017
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.14
|
10,200
|
|
|
1/25/2017
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
3.04
|
1,100
|
|
|
1/24/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.06
|
2.85
|
5,400
|
|
|
1/23/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
400
|
|
|
1/20/2017
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.85
|
2,500
|
|
|
1/19/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
13,100
|
|
|
1/17/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
6,300
|
|
|
1/16/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.14
|
24,300
|
|
|
1/13/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.04
|
3,000
|
|
|
1/12/2017
|
+0.20 / +6.67%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.21
|
3.04
|
700
|
|
|
1/11/2017
|
-0.30 / -9.09%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.03
|
2.85
|
31,000
|
|
|
1/10/2017
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.14
|
2,600
|
|
|
1/9/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.23
|
300
|
|
|
1/6/2017
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.16
|
3.23
|
12,600
|
|
|
1/5/2017
|
-0.20 / -6.06%
|
3.30
|
3.30
|
2.90
|
3.10
|
2.96
|
2.95
|
10,300
|
|
|
1/4/2017
|
+0.10 / +3.13%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.38
|
3.14
|
5,100
|
|
|
1/3/2017
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.20
|
3.20
|
3.28
|
3.04
|
9,600
|
|
|
12/30/2016
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.33
|
8,300
|
|
|