|
Closing price on 2/21/2022
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
16,000 |
| Split-adjusted Price |
12.24 |
|
|
MTA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.50 / +4.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
12.24
|
16,000
|
|
|
2/18/2022
|
+0.20 / +1.56%
|
12.40
|
13.20
|
12.30
|
13.00
|
12.50
|
12.24
|
31,000
|
|
|
2/17/2022
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.50
|
13.00
|
12.80
|
12.24
|
18,600
|
|
|
2/16/2022
|
+0.20 / +1.60%
|
13.90
|
13.90
|
12.70
|
12.70
|
12.90
|
11.96
|
6,300
|
|
|
2/15/2022
|
+0.60 / +4.76%
|
13.90
|
13.90
|
12.20
|
13.20
|
12.50
|
12.43
|
19,200
|
|
|
2/14/2022
|
+0.30 / +2.29%
|
13.30
|
13.40
|
12.30
|
13.40
|
12.60
|
12.62
|
28,000
|
|
|
2/11/2022
|
-0.20 / -1.53%
|
12.90
|
13.50
|
12.70
|
12.90
|
13.10
|
12.15
|
8,500
|
|
|
2/10/2022
|
-0.20 / -1.52%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.10
|
12.24
|
3,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.20
|
12.24
|
12,800
|
|
|
2/8/2022
|
+0.40 / +3.08%
|
12.70
|
13.50
|
12.70
|
13.40
|
13.00
|
12.62
|
10,000
|
|
|
2/7/2022
|
+1.00 / +7.81%
|
14.70
|
14.70
|
12.90
|
13.80
|
13.00
|
12.99
|
15,700
|
|
|
1/28/2022
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.40
|
13.00
|
12.80
|
12.24
|
9,300
|
|
|
1/27/2022
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.70
|
11.77
|
9,300
|
|
|
1/26/2022
|
-0.10 / -0.75%
|
13.50
|
13.50
|
12.40
|
13.20
|
13.10
|
12.43
|
2,200
|
|
|
1/25/2022
|
+0.10 / +0.79%
|
13.20
|
13.60
|
12.70
|
12.80
|
13.30
|
12.05
|
30,300
|
|
|
1/24/2022
|
-1.10 / -8.21%
|
13.50
|
13.50
|
12.30
|
12.30
|
12.70
|
11.58
|
5,500
|
|
|
1/21/2022
|
+0.30 / +2.27%
|
15.10
|
15.10
|
13.00
|
13.50
|
13.40
|
12.71
|
13,700
|
|
|
1/20/2022
|
-0.50 / -3.62%
|
15.70
|
15.70
|
13.00
|
13.30
|
13.20
|
12.52
|
24,600
|
|
|
1/19/2022
|
+0.60 / +4.51%
|
13.00
|
15.20
|
12.80
|
13.90
|
13.80
|
13.09
|
1,200
|
|
|
1/18/2022
|
-0.60 / -4.41%
|
13.40
|
14.00
|
13.00
|
13.00
|
13.30
|
12.24
|
42,500
|
|
|
1/17/2022
|
-0.70 / -5.11%
|
15.00
|
15.00
|
13.00
|
13.00
|
13.60
|
12.24
|
14,400
|
|
|
1/14/2022
|
+0.20 / +1.42%
|
13.60
|
14.80
|
13.00
|
14.30
|
13.70
|
13.47
|
19,900
|
|
|
1/13/2022
|
-0.90 / -6.21%
|
14.00
|
15.80
|
13.60
|
13.60
|
14.10
|
12.81
|
44,900
|
|
|
1/12/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.50
|
13.84
|
15,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.00
|
14.70
|
14.70
|
13.84
|
67,800
|
|
|
1/10/2022
|
+0.20 / +1.40%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.70
|
13.65
|
53,200
|
|
|
1/7/2022
|
+0.50 / +3.57%
|
14.00
|
14.80
|
13.90
|
14.50
|
14.30
|
13.65
|
41,500
|
|
|
1/6/2022
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
13.18
|
54,100
|
|
|
1/5/2022
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.10
|
13.37
|
95,300
|
|
|
1/4/2022
|
+0.30 / +2.13%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.50
|
13.56
|
56,600
|
|
|