|
Closing price on 8/1/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
79,200 |
| Split-adjusted Price |
2.57 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.50
|
2.70
|
2.58
|
2.57
|
79,200
|
|
|
7/31/2017
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.57
|
38,600
|
|
|
7/28/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.47
|
8,100
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.47
|
13,100
|
|
|
7/26/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.47
|
22,300
|
|
|
7/25/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
23,400
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.47
|
24,000
|
|
|
7/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.57
|
29,600
|
|
|
7/20/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
12,300
|
|
|
7/19/2017
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.73
|
2.57
|
6,700
|
|
|
7/18/2017
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
2.66
|
10,600
|
|
|
7/17/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.88
|
2.76
|
4,100
|
|
|
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
|
|
|