|
Closing price on 6/7/2018
|
|
| Open |
1.50 |
| High |
1.50 |
| Low |
1.50 |
| Volume |
6,100 |
| Split-adjusted Price |
1.43 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
6,100
|
|
|
6/6/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.43
|
72,200
|
|
|
6/5/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
1,000
|
|
|
6/4/2018
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.40
|
1.60
|
1.55
|
1.52
|
4,500
|
|
|
6/1/2018
|
-0.10 / -6.25%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.45
|
1.43
|
200
|
|
|
5/31/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
1.52
|
200
|
|
|
5/30/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.43
|
10,100
|
|
|
5/29/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.43
|
24,500
|
|
|
5/28/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
5/25/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
0
|
|
|
5/24/2018
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
100
|
|
|
5/23/2018
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.65
|
1.62
|
400
|
|
|
5/22/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.52
|
9,400
|
|
|
5/21/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
8,000
|
|
|
5/18/2018
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.52
|
10,400
|
|
|
5/17/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.62
|
100
|
|
|
5/16/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.62
|
25,300
|
|
|
5/15/2018
|
-0.20 / -11.11%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.52
|
7,200
|
|
|
5/14/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.71
|
200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.71
|
100
|
|
|
5/10/2018
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.71
|
5,100
|
|
|
5/9/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.52
|
1,100
|
|
|
5/8/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.52
|
7,100
|
|
|
5/7/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.62
|
3,800
|
|
|
5/4/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.62
|
100
|
|
|
5/3/2018
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.62
|
1,200
|
|
|
5/2/2018
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.52
|
5,100
|
|
|
4/27/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.62
|
600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.59
|
1.62
|
5,500
|
|
|
4/24/2018
|
-0.20 / -10.53%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.62
|
2,800
|
|
|