|
Closing price on 3/16/2016
|
|
| Open |
4.10 |
| High |
4.50 |
| Low |
4.10 |
| Volume |
10,700 |
| Split-adjusted Price |
4.28 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.30 / +7.14%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.25
|
4.28
|
10,700
|
|
|
3/15/2016
|
-0.60 / -12.50%
|
5.50
|
5.50
|
4.20
|
4.20
|
4.72
|
4.00
|
4,900
|
|
|
3/14/2016
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.57
|
8,100
|
|
|
3/11/2016
|
+0.50 / +13.51%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.16
|
4.00
|
12,900
|
|
|
3/10/2016
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
300
|
|
|
3/9/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.42
|
0
|
|
|
3/8/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.42
|
1,000
|
|
|
3/7/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.42
|
4,700
|
|
|
3/4/2016
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.42
|
300
|
|
|
3/3/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
3/2/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
3/1/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
2/29/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
2/26/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
2,000
|
|
|
2/25/2016
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
100
|
|
|
2/24/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
0
|
|
|
2/23/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.67
|
3.52
|
3,500
|
|
|
2/22/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.52
|
6,500
|
|
|
2/19/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
6,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
3,700
|
|
|
2/17/2016
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
2,000
|
|
|
2/16/2016
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.78
|
3.42
|
3,100
|
|
|
2/15/2016
|
+0.50 / +14.71%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.71
|
100
|
|
|
2/5/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|
2/4/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|
2/3/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|
2/2/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|
2/1/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|
1/28/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.23
|
0
|
|
|