|
Closing price on 4/25/2017
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
3.10 |
| Volume |
100 |
| Split-adjusted Price |
2.95 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
100
|
|
|
4/24/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.99
|
2.95
|
11,800
|
|
|
4/21/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
2.95
|
19,400
|
|
|
4/20/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
2.85
|
7,700
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.95
|
5,400
|
|
|
4/18/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
13,600
|
|
|
4/17/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
2.95
|
30,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.04
|
36,000
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.04
|
11,400
|
|
|
4/12/2017
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.25
|
3.04
|
45,900
|
|
|
4/11/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
11,900
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.04
|
23,000
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
3.04
|
18,800
|
|
|
4/5/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.04
|
11,100
|
|
|
4/4/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
2.95
|
11,400
|
|
|
4/3/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
3,100
|
|
|
3/31/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.95
|
8,100
|
|
|
3/30/2017
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
3.04
|
4,100
|
|
|
3/29/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.14
|
21,400
|
|
|
3/28/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.04
|
3,700
|
|
|
3/27/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
2.95
|
34,800
|
|
|
3/24/2017
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.95
|
6,600
|
|
|
3/23/2017
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
0
|
|
|
3/22/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.29
|
3.04
|
18,500
|
|
|
3/21/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.14
|
23,200
|
|
|
3/20/2017
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.23
|
23,900
|
|
|
3/17/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.04
|
20,600
|
|
|
3/16/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
3.04
|
31,400
|
|
|
3/15/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
2.95
|
19,300
|
|
|
3/14/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.95
|
3,200
|
|
|