|
Closing price on 9/3/2020
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
53,900 |
| Split-adjusted Price |
6.37 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2020
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.95
|
35,100
|
|
|
8/7/2020
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.04
|
3,900
|
|
|
8/6/2020
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.44
|
5.14
|
1,300
|
|
|
8/5/2020
|
-0.20 / -3.51%
|
5.70
|
5.80
|
5.50
|
5.50
|
5.67
|
5.23
|
17,200
|
|
|
8/4/2020
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.60
|
5.42
|
15,400
|
|
|
8/3/2020
|
+0.30 / +5.66%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.33
|
21,700
|
|
|
7/31/2020
|
+0.60 / +12.00%
|
5.10
|
5.70
|
5.00
|
5.60
|
5.26
|
5.33
|
34,300
|
|
|
7/30/2020
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.06
|
4.76
|
30,700
|
|
|
7/29/2020
|
-0.20 / -3.77%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.15
|
4.85
|
20,400
|
|
|
7/28/2020
|
+0.30 / +6.00%
|
5.30
|
5.50
|
5.10
|
5.30
|
5.31
|
5.04
|
29,300
|
|
|
7/27/2020
|
-0.20 / -3.85%
|
5.00
|
5.50
|
4.90
|
5.00
|
5.26
|
4.76
|
43,800
|
|
|
7/24/2020
|
-0.50 / -9.26%
|
5.50
|
5.50
|
4.70
|
4.90
|
5.17
|
4.66
|
59,900
|
|
|
7/23/2020
|
-0.10 / -1.82%
|
4.90
|
5.40
|
4.90
|
5.40
|
5.22
|
5.14
|
4,400
|
|
|