|
Closing price on 9/13/2016
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.20 |
| Volume |
31,100 |
| Split-adjusted Price |
4.95 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
-0.40 / -7.14%
|
5.60
|
5.80
|
5.20
|
5.20
|
5.73
|
4.95
|
31,100
|
|
|
9/12/2016
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.10
|
5.60
|
5.20
|
5.33
|
99,000
|
|
|
9/9/2016
|
+0.50 / +8.93%
|
5.90
|
6.40
|
5.50
|
6.10
|
5.91
|
5.80
|
36,400
|
|
|
9/8/2016
|
+0.20 / +3.70%
|
6.20
|
6.40
|
5.00
|
5.60
|
5.57
|
5.33
|
109,800
|
|
|
9/7/2016
|
-0.80 / -12.90%
|
6.90
|
6.90
|
5.40
|
5.40
|
5.64
|
5.14
|
143,600
|
|
|
9/6/2016
|
-0.50 / -7.46%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.34
|
5.90
|
10,800
|
|
|
9/5/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.78
|
6.37
|
6,800
|
|
|
9/1/2016
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.66
|
6.37
|
4,000
|
|
|
8/31/2016
|
-0.40 / -5.71%
|
7.10
|
7.50
|
6.20
|
6.60
|
6.71
|
6.28
|
7,900
|
|
|
8/30/2016
|
+0.80 / +12.90%
|
6.10
|
7.20
|
6.10
|
7.00
|
6.59
|
6.66
|
4,800
|
|
|
8/29/2016
|
-0.70 / -10.14%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.41
|
5.90
|
5,900
|
|
|
8/26/2016
|
-0.30 / -4.29%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.85
|
6.37
|
3,500
|
|
|
8/25/2016
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.97
|
6.66
|
2,600
|
|
|
8/24/2016
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.82
|
6.37
|
6,400
|
|
|
8/23/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.84
|
6.47
|
1,000
|
|
|
8/22/2016
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.56
|
8,500
|
|
|
8/19/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.66
|
4,900
|
|
|
8/18/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.66
|
800
|
|
|
8/17/2016
|
+0.20 / +2.90%
|
7.40
|
7.40
|
6.60
|
7.10
|
7.02
|
6.75
|
57,900
|
|
|
8/16/2016
|
0.00 / 0.00%
|
7.00
|
7.50
|
6.90
|
6.90
|
7.07
|
6.56
|
26,100
|
|
|
8/15/2016
|
+0.70 / +11.29%
|
7.10
|
7.10
|
6.50
|
6.90
|
6.91
|
6.56
|
34,100
|
|
|
8/12/2016
|
+0.70 / +11.29%
|
5.90
|
7.00
|
5.40
|
6.90
|
6.21
|
6.56
|
58,000
|
|
|
8/11/2016
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.25
|
5.90
|
28,900
|
|
|
8/10/2016
|
+0.50 / +8.47%
|
5.60
|
6.60
|
5.60
|
6.40
|
6.10
|
6.09
|
34,400
|
|
|
8/9/2016
|
-0.10 / -1.67%
|
5.70
|
5.90
|
5.30
|
5.90
|
5.76
|
5.61
|
13,400
|
|
|
8/8/2016
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
5.71
|
1,600
|
|
|
8/5/2016
|
-0.10 / -1.72%
|
5.70
|
6.00
|
5.70
|
5.70
|
5.81
|
5.42
|
5,300
|
|
|
8/4/2016
|
-0.10 / -1.69%
|
6.20
|
6.20
|
5.70
|
5.80
|
5.75
|
5.52
|
5,500
|
|
|
8/3/2016
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.93
|
5.61
|
1,800
|
|
|
8/2/2016
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.69
|
5.71
|
10,600
|
|
|