|
Closing price on 7/3/2020
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
2,300 |
| Split-adjusted Price |
3.61 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|