|
Closing price on 2/18/2021
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
64,600 |
| Split-adjusted Price |
6.85 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
6.85
|
64,600
|
|
|
2/17/2021
|
+0.50 / +7.14%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.39
|
7.13
|
23,000
|
|
|
2/9/2021
|
+0.20 / +2.94%
|
6.90
|
7.50
|
6.90
|
7.00
|
7.01
|
6.66
|
5,600
|
|
|
2/8/2021
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.82
|
6.56
|
27,100
|
|
|
2/5/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.98
|
6.66
|
34,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.02
|
6.56
|
29,800
|
|
|
2/3/2021
|
+0.40 / +5.97%
|
6.30
|
7.10
|
6.30
|
7.10
|
6.89
|
6.75
|
26,200
|
|
|
2/2/2021
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.74
|
6.56
|
48,300
|
|
|
2/1/2021
|
-0.10 / -1.47%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.75
|
6.37
|
16,500
|
|
|
1/29/2021
|
+0.70 / +10.77%
|
6.40
|
7.30
|
6.40
|
7.20
|
6.77
|
6.85
|
48,200
|
|
|
1/28/2021
|
-1.10 / -14.47%
|
6.50
|
7.00
|
6.50
|
6.50
|
6.54
|
6.18
|
123,800
|
|
|
1/27/2021
|
-0.10 / -1.30%
|
7.70
|
8.00
|
7.10
|
7.60
|
7.63
|
7.23
|
57,600
|
|
|
1/26/2021
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.75
|
7.61
|
46,700
|
|
|
1/25/2021
|
-0.10 / -1.22%
|
8.20
|
8.40
|
7.70
|
8.10
|
7.93
|
7.70
|
36,900
|
|
|
1/22/2021
|
+0.20 / +2.47%
|
8.50
|
8.50
|
7.70
|
8.30
|
8.20
|
7.90
|
53,000
|
|
|
1/21/2021
|
+0.70 / +9.09%
|
8.40
|
8.40
|
7.90
|
8.40
|
8.15
|
7.99
|
61,700
|
|
|
1/20/2021
|
+0.20 / +2.56%
|
8.00
|
8.70
|
6.70
|
8.00
|
7.71
|
7.61
|
74,500
|
|
|
1/19/2021
|
-0.90 / -10.11%
|
8.80
|
8.80
|
7.60
|
8.00
|
7.81
|
7.61
|
182,800
|
|
|
1/18/2021
|
-0.70 / -7.45%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.91
|
8.28
|
68,400
|
|
|
1/15/2021
|
+0.30 / +3.30%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.41
|
8.94
|
91,100
|
|
|
1/14/2021
|
+0.80 / +9.76%
|
8.40
|
9.40
|
8.40
|
9.00
|
9.12
|
8.56
|
117,500
|
|
|
1/13/2021
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.24
|
7.99
|
115,100
|
|
|
1/12/2021
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.88
|
7.61
|
58,900
|
|
|
1/11/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.46
|
7.32
|
92,300
|
|
|
1/8/2021
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
7.42
|
46,900
|
|
|
1/7/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.66
|
7.32
|
64,500
|
|
|
1/6/2021
|
-0.20 / -2.53%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.79
|
7.32
|
24,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.51
|
23,600
|
|
|
1/4/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
7.61
|
87,400
|
|
|
12/31/2020
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.88
|
7.42
|
77,500
|
|
|