|
Closing price on 7/27/2020
|
|
| Open |
5.00 |
| High |
5.50 |
| Low |
4.90 |
| Volume |
43,800 |
| Split-adjusted Price |
4.76 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.20 / -3.85%
|
5.00
|
5.50
|
4.90
|
5.00
|
5.26
|
4.76
|
43,800
|
|
|
7/24/2020
|
-0.50 / -9.26%
|
5.50
|
5.50
|
4.70
|
4.90
|
5.17
|
4.66
|
59,900
|
|
|
7/23/2020
|
-0.10 / -1.82%
|
4.90
|
5.40
|
4.90
|
5.40
|
5.22
|
5.14
|
4,400
|
|
|
7/22/2020
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.00
|
5.50
|
5.19
|
5.23
|
69,400
|
|
|
7/21/2020
|
+0.60 / +12.24%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.22
|
5.23
|
34,100
|
|
|
7/20/2020
|
+0.60 / +13.95%
|
4.40
|
4.90
|
4.40
|
4.90
|
4.79
|
4.66
|
51,700
|
|
|
7/17/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.34
|
4.19
|
11,400
|
|
|
7/16/2020
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.09
|
6,300
|
|
|
7/15/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.34
|
4.19
|
6,900
|
|
|
7/14/2020
|
+0.40 / +10.26%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.10
|
4.09
|
8,700
|
|
|
7/13/2020
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.10
|
3.71
|
7,200
|
|
|
7/10/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.14
|
3.90
|
28,000
|
|
|
7/9/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.90
|
0
|
|
|
7/8/2020
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.06
|
3.90
|
33,400
|
|
|
7/7/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
3,300
|
|
|
7/6/2020
|
0.00 / 0.00%
|
3.80
|
4.20
|
3.80
|
3.80
|
3.81
|
3.61
|
12,700
|
|
|
7/3/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
2,300
|
|
|
7/2/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.61
|
24,300
|
|
|
7/1/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
71,500
|
|
|
6/30/2020
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.61
|
33,200
|
|
|
6/29/2020
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.71
|
3.52
|
12,000
|
|
|
6/26/2020
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.90
|
3.61
|
3,500
|
|
|
6/25/2020
|
-0.50 / -11.11%
|
4.00
|
4.30
|
4.00
|
4.00
|
4.00
|
3.80
|
32,900
|
|
|
6/24/2020
|
-0.10 / -2.17%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.47
|
4.28
|
1,400
|
|
|
6/23/2020
|
+0.40 / +9.52%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.64
|
4.38
|
29,400
|
|
|
6/22/2020
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.07
|
4.00
|
97,800
|
|
|
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
|
|
|