|
Closing price on 3/26/2021
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
35,400 |
| Split-adjusted Price |
8.09 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.48
|
8.09
|
35,400
|
|
|
3/25/2021
|
+0.30 / +3.53%
|
9.00
|
9.00
|
8.30
|
8.80
|
8.90
|
8.37
|
37,100
|
|
|
3/24/2021
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.46
|
8.09
|
80,200
|
|
|
3/23/2021
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.69
|
8.28
|
52,300
|
|
|
3/22/2021
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.96
|
8.56
|
41,100
|
|
|
3/19/2021
|
+0.30 / +3.41%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.93
|
8.66
|
49,300
|
|
|
3/18/2021
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.50
|
9.20
|
8.84
|
8.75
|
81,500
|
|
|
3/17/2021
|
-0.20 / -2.17%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.20
|
8.56
|
73,300
|
|
|
3/16/2021
|
+0.80 / +9.52%
|
8.50
|
9.60
|
8.50
|
9.20
|
9.16
|
8.75
|
231,800
|
|
|
3/15/2021
|
+0.20 / +2.47%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.39
|
7.90
|
93,800
|
|
|
3/12/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.00
|
8.07
|
7.61
|
33,900
|
|
|
3/11/2021
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.02
|
7.61
|
28,200
|
|
|
3/10/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
7.80
|
38,700
|
|
|
3/9/2021
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.15
|
7.70
|
51,600
|
|
|
3/8/2021
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
7.90
|
54,500
|
|
|
3/5/2021
|
+0.50 / +6.41%
|
7.70
|
8.50
|
7.50
|
8.30
|
8.12
|
7.90
|
126,400
|
|
|
3/4/2021
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.60
|
7.70
|
7.76
|
7.32
|
63,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.42
|
55,300
|
|
|
3/2/2021
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.77
|
7.42
|
123,800
|
|
|
3/1/2021
|
+0.20 / +2.63%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.65
|
7.42
|
40,700
|
|
|
2/26/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.57
|
7.32
|
43,500
|
|
|
2/25/2021
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.72
|
7.51
|
54,300
|
|
|
2/24/2021
|
-0.10 / -1.25%
|
8.20
|
8.30
|
7.60
|
7.90
|
7.97
|
7.51
|
37,700
|
|
|
2/23/2021
|
+0.80 / +10.96%
|
7.60
|
8.30
|
7.60
|
8.10
|
8.01
|
7.70
|
336,700
|
|
|
2/22/2021
|
+0.40 / +5.56%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.32
|
7.23
|
176,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
6.85
|
45,300
|
|
|
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
|
|
|