|
Closing price on 8/28/2017
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
21,700 |
| Split-adjusted Price |
2.47 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.51
|
2.47
|
21,700
|
|
|
8/25/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.55
|
2.57
|
7,300
|
|
|
8/24/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.51
|
2.47
|
36,500
|
|
|
8/23/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.57
|
16,300
|
|
|
8/22/2017
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.38
|
7,500
|
|
|
8/21/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.57
|
6,200
|
|
|
8/18/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.57
|
17,600
|
|
|
8/17/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.57
|
2.38
|
20,600
|
|
|
8/16/2017
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.58
|
2.38
|
26,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.38
|
200
|
|
|
8/14/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.38
|
39,900
|
|
|
8/11/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.38
|
10,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.47
|
600
|
|
|
8/9/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
2.47
|
27,900
|
|
|
8/8/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.68
|
2.47
|
84,300
|
|
|
8/7/2017
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.65
|
2.47
|
3,500
|
|
|
8/4/2017
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.66
|
2.47
|
25,700
|
|
|
8/3/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.66
|
36,200
|
|
|
8/2/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.57
|
33,500
|
|
|
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
|
|
|