|
Closing price on 7/14/2017
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
23,500 |
| Split-adjusted Price |
2.85 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.85
|
23,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.76
|
11,900
|
|
|
7/12/2017
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.84
|
2.76
|
21,900
|
|
|
7/11/2017
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
2.76
|
7,400
|
|
|
7/10/2017
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.66
|
27,500
|
|
|
7/7/2017
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.00
|
2.76
|
32,000
|
|
|
7/6/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.83
|
2.85
|
20,500
|
|
|
7/5/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.89
|
2.85
|
10,800
|
|
|
7/4/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.86
|
2.85
|
8,700
|
|
|
7/3/2017
|
+0.10 / +3.57%
|
2.90
|
3.10
|
2.70
|
2.90
|
2.92
|
2.76
|
48,600
|
|
|
6/30/2017
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.81
|
2.66
|
31,500
|
|
|
6/29/2017
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.95
|
2.76
|
2,200
|
|
|
6/28/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.09
|
2.95
|
55,400
|
|
|
6/27/2017
|
+0.30 / +10.71%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.91
|
2.95
|
178,500
|
|
|
6/26/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.74
|
2.66
|
21,100
|
|
|
6/23/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.66
|
100
|
|
|
6/22/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.70
|
2.66
|
21,300
|
|
|
6/21/2017
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.79
|
2.66
|
41,700
|
|
|
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
|
|
|