|
Closing price on 9/22/2020
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
14,300 |
| Split-adjusted Price |
7.51 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.77
|
7.51
|
14,300
|
|
|
9/21/2020
|
+0.10 / +1.28%
|
7.50
|
8.10
|
7.50
|
7.90
|
7.73
|
7.51
|
32,200
|
|
|
9/18/2020
|
+0.20 / +2.63%
|
7.60
|
8.30
|
7.50
|
7.80
|
7.82
|
7.42
|
20,600
|
|
|
9/17/2020
|
-0.20 / -2.56%
|
7.60
|
7.90
|
7.30
|
7.60
|
7.57
|
7.23
|
71,400
|
|
|
9/16/2020
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.60
|
7.42
|
20,700
|
|
|
9/15/2020
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.62
|
7.23
|
37,200
|
|
|
9/14/2020
|
+0.40 / +5.48%
|
7.30
|
7.90
|
7.30
|
7.70
|
7.78
|
7.32
|
130,600
|
|
|
9/11/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.20
|
7.30
|
6.85
|
85,900
|
|
|
9/10/2020
|
+0.40 / +5.88%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.04
|
6.85
|
80,300
|
|
|
9/9/2020
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.61
|
6.47
|
51,600
|
|
|
9/8/2020
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.41
|
6.09
|
24,400
|
|
|
9/7/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
6.18
|
22,700
|
|
|
9/4/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.54
|
6.28
|
28,000
|
|
|
9/3/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.66
|
6.37
|
53,900
|
|
|
9/1/2020
|
-0.10 / -1.47%
|
6.30
|
7.00
|
6.30
|
6.70
|
6.71
|
6.37
|
27,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.80
|
6.80
|
6.94
|
6.47
|
43,100
|
|
|
8/28/2020
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.75
|
6.47
|
29,000
|
|
|
8/27/2020
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.75
|
6.66
|
65,900
|
|
|
8/26/2020
|
-0.10 / -1.45%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.79
|
6.47
|
74,100
|
|
|
8/25/2020
|
-0.40 / -5.48%
|
7.50
|
7.50
|
6.90
|
6.90
|
7.13
|
6.56
|
91,000
|
|
|
8/24/2020
|
+0.60 / +8.96%
|
7.10
|
7.50
|
6.90
|
7.30
|
7.21
|
6.94
|
170,200
|
|
|
8/21/2020
|
+0.70 / +11.29%
|
6.40
|
7.10
|
6.20
|
6.90
|
6.71
|
6.56
|
166,000
|
|
|
8/20/2020
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.15
|
5.90
|
42,700
|
|
|
8/19/2020
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.01
|
5.71
|
139,900
|
|
|
8/18/2020
|
+0.10 / +1.64%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.03
|
5.90
|
64,700
|
|
|
8/17/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.95
|
5.80
|
107,600
|
|
|
8/14/2020
|
-0.70 / -10.45%
|
6.40
|
6.40
|
5.80
|
6.00
|
6.10
|
5.71
|
69,500
|
|
|
8/13/2020
|
+0.50 / +8.06%
|
6.30
|
6.90
|
6.00
|
6.70
|
6.33
|
6.37
|
61,700
|
|
|
8/12/2020
|
+0.30 / +5.08%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.31
|
5.90
|
95,400
|
|
|
8/11/2020
|
+0.70 / +13.46%
|
5.00
|
5.90
|
5.00
|
5.90
|
5.70
|
5.61
|
332,200
|
|
|