|
Closing price on 5/26/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
8,600 |
| Split-adjusted Price |
2.57 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.57
|
8,600
|
|
|
5/25/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.57
|
20,400
|
|
|
5/24/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
7,700
|
|
|
5/23/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.50
|
2.80
|
2.64
|
2.66
|
7,700
|
|
|
5/22/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.76
|
400
|
|
|
5/19/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.66
|
13,100
|
|
|
5/18/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.66
|
9,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
3,100
|
|
|
5/16/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
6,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.76
|
30,200
|
|
|
5/12/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.76
|
10,000
|
|
|
5/11/2017
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.60
|
2.80
|
2.71
|
2.66
|
35,200
|
|
|
5/10/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.85
|
8,200
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
4,700
|
|
|
5/8/2017
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.03
|
2.76
|
11,100
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.95
|
2.85
|
2,000
|
|
|
5/4/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.92
|
2.85
|
20,200
|
|
|
5/3/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.02
|
2.85
|
5,800
|
|
|
4/28/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
2.95
|
5,900
|
|
|
4/27/2017
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.07
|
2.85
|
2,800
|
|
|
4/26/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
3.04
|
500
|
|
|
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
|
|
|