|
Closing price on 6/20/2017
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
37,900 |
| Split-adjusted Price |
2.57 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.57
|
37,900
|
|
|
6/19/2017
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.57
|
13,600
|
|
|
6/16/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.47
|
5,800
|
|
|
6/15/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
0
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
1,000
|
|
|
6/13/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.57
|
4,200
|
|
|
6/12/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.47
|
5,300
|
|
|
6/9/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.72
|
2.66
|
18,000
|
|
|
6/8/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
10,700
|
|
|
6/7/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
300
|
|
|
6/6/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.76
|
2.66
|
23,600
|
|
|
6/5/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.76
|
2.57
|
11,800
|
|
|
6/2/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
300
|
|
|
6/1/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
2,100
|
|
|
5/31/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.57
|
8,100
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.77
|
2.57
|
2,100
|
|
|
5/29/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.57
|
14,700
|
|
|
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
|
|
|