|
Closing price on 6/19/2020
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
17,400 |
| Split-adjusted Price |
3.61 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.61
|
17,400
|
|
|
6/18/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.52
|
24,800
|
|
|
6/17/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.52
|
41,700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.52
|
34,000
|
|
|
6/15/2020
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.65
|
3.52
|
46,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.52
|
15,200
|
|
|
6/11/2020
|
-0.10 / -2.63%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.72
|
3.52
|
180,800
|
|
|
6/10/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.71
|
3.61
|
57,000
|
|
|
6/9/2020
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.61
|
144,600
|
|
|
6/8/2020
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.81
|
3.80
|
29,300
|
|
|
6/5/2020
|
+0.10 / +2.70%
|
3.80
|
4.00
|
3.70
|
3.80
|
3.82
|
3.61
|
75,400
|
|
|
6/4/2020
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.71
|
3.52
|
16,700
|
|
|
6/3/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.77
|
3.61
|
15,100
|
|
|
6/2/2020
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.61
|
56,000
|
|
|
6/1/2020
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.97
|
3.80
|
61,200
|
|
|
5/29/2020
|
-0.30 / -7.32%
|
4.00
|
4.10
|
3.70
|
3.80
|
3.78
|
3.61
|
83,200
|
|
|
5/28/2020
|
-0.20 / -4.65%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.90
|
22,800
|
|
|
5/27/2020
|
+0.30 / +7.50%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.29
|
4.09
|
74,000
|
|
|
5/26/2020
|
+0.50 / +14.29%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.95
|
3.80
|
207,600
|
|
|
5/25/2020
|
+0.40 / +12.90%
|
2.70
|
3.50
|
2.70
|
3.50
|
3.46
|
3.33
|
68,300
|
|
|
5/22/2020
|
-0.40 / -11.43%
|
3.40
|
3.50
|
3.10
|
3.10
|
3.14
|
2.95
|
53,100
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.30
|
3.33
|
52,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.48
|
3.33
|
21,200
|
|
|
5/19/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.49
|
3.33
|
80,000
|
|
|
5/18/2020
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.00
|
3.40
|
3.13
|
3.23
|
26,800
|
|
|
5/15/2020
|
-0.20 / -5.41%
|
3.70
|
4.00
|
3.20
|
3.50
|
3.49
|
3.33
|
93,900
|
|
|
5/14/2020
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.40
|
3.70
|
3.69
|
3.52
|
73,000
|
|
|
5/13/2020
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.14
|
86,900
|
|
|
5/12/2020
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.76
|
6,000
|
|
|
5/11/2020
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.56
|
2.57
|
125,800
|
|
|