|
Closing price on 3/24/2021
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
600 |
| Split-adjusted Price |
10.90 |
|
|
MTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
+0.40 / +3.81%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
600
|
|
|
3/23/2021
|
+0.60 / +6.00%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.50
|
10.60
|
1,000
|
|
|
3/22/2021
|
+0.30 / +3.06%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.03
|
10.10
|
1,500
|
|
|
3/19/2021
|
-0.70 / -6.80%
|
10.80
|
10.80
|
9.60
|
9.60
|
9.80
|
9.60
|
1,200
|
|
|
3/18/2021
|
-0.90 / -8.33%
|
10.30
|
11.00
|
9.80
|
9.90
|
10.32
|
9.90
|
2,500
|
|
|
3/17/2021
|
+0.30 / +2.86%
|
10.90
|
11.00
|
10.20
|
10.80
|
10.81
|
10.80
|
1,600
|
|
|
3/16/2021
|
+0.30 / +3.03%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.48
|
10.20
|
2,700
|
|
|
3/15/2021
|
+1.40 / +14.43%
|
10.20
|
11.10
|
8.30
|
11.10
|
9.90
|
11.10
|
4,700
|
|
|
3/12/2021
|
-1.00 / -10.00%
|
10.10
|
10.10
|
9.00
|
9.00
|
9.73
|
9.00
|
1,500
|
|
|
3/11/2021
|
-1.70 / -14.66%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
2,300
|
|
|
3/10/2021
|
-2.00 / -14.71%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,000
|
|
|
3/9/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
3/8/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
|
3/5/2021
|
+1.70 / +14.29%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1,700
|
|
|
3/4/2021
|
+1.50 / +14.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,000
|
|
|
3/3/2021
|
+1.30 / +14.29%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,700
|
|
|
3/2/2021
|
+1.40 / +14.43%
|
9.70
|
11.10
|
8.30
|
11.10
|
9.14
|
11.10
|
3,600
|
|
|
3/1/2021
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7,200
|
|
|
2/26/2021
|
+1.10 / +14.29%
|
8.80
|
8.80
|
7.70
|
8.80
|
8.46
|
8.80
|
7,500
|
|
|
2/25/2021
|
+1.00 / +14.29%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.72
|
8.00
|
5,200
|
|
|
2/24/2021
|
+0.90 / +13.85%
|
6.40
|
7.40
|
6.40
|
7.40
|
7.01
|
7.40
|
8,400
|
|
|
2/23/2021
|
+0.70 / +12.07%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
6.50
|
6,200
|
|
|
2/22/2021
|
-0.10 / -1.56%
|
5.50
|
7.30
|
5.50
|
6.30
|
5.79
|
6.30
|
9,000
|
|
|
2/19/2021
|
+0.70 / +11.86%
|
6.70
|
6.70
|
6.00
|
6.60
|
6.36
|
6.60
|
4,100
|
|
|
2/18/2021
|
+0.80 / +12.70%
|
5.40
|
7.20
|
5.40
|
7.10
|
5.86
|
7.10
|
5,200
|
|
|
2/17/2021
|
-1.10 / -14.86%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
2/9/2021
|
-1.30 / -14.94%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
|
2/8/2021
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
2/5/2021
|
+1.10 / +14.47%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
2/4/2021
|
-1.20 / -14.12%
|
9.60
|
9.60
|
7.30
|
7.30
|
7.56
|
7.30
|
900
|
|
|