|
Closing price on 4/4/2016
|
|
| Open |
5.60 |
| High |
6.40 |
| Low |
5.60 |
| Volume |
110,400 |
| Split-adjusted Price |
6.09 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
-0.10 / -1.54%
|
5.60
|
6.40
|
5.60
|
6.40
|
5.61
|
6.09
|
110,400
|
|
|
4/1/2016
|
-0.60 / -8.45%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.18
|
24,400
|
|
|
3/31/2016
|
-1.20 / -14.46%
|
9.50
|
9.50
|
7.10
|
7.10
|
7.56
|
6.75
|
113,400
|
|
|
3/30/2016
|
+1.00 / +13.70%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
7.90
|
187,600
|
|
|
3/29/2016
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.94
|
31,900
|
|
|
3/28/2016
|
+0.80 / +13.56%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.38
|
6.37
|
22,100
|
|
|
3/25/2016
|
+0.60 / +11.11%
|
5.60
|
6.00
|
5.00
|
6.00
|
5.92
|
5.71
|
131,100
|
|
|
3/24/2016
|
+0.60 / +12.50%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.25
|
5.14
|
34,000
|
|
|
3/23/2016
|
+0.30 / +6.67%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.69
|
4.57
|
5,300
|
|
|
3/22/2016
|
-0.10 / -2.17%
|
5.10
|
5.20
|
4.20
|
4.50
|
4.45
|
4.28
|
3,500
|
|
|
3/21/2016
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.56
|
4.38
|
3,600
|
|
|
3/18/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.47
|
100
|
|
|
3/17/2016
|
+0.20 / +4.44%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.50
|
4.47
|
7,300
|
|
|
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
|
|
|