|
Closing price on 10/12/2016
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.70 |
| Volume |
4,600 |
| Split-adjusted Price |
13.67 |
|
|
MTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2016
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
13.67
|
4,600
|
|
|
10/11/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
22.60
|
22.60
|
22.64
|
13.61
|
9,100
|
|
|
10/10/2016
|
-0.10 / -0.44%
|
23.90
|
23.90
|
22.60
|
22.60
|
22.63
|
13.61
|
14,400
|
|
|
10/7/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
22.60
|
22.60
|
22.66
|
13.61
|
7,900
|
|
|
10/6/2016
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.65
|
13.61
|
5,800
|
|
|
10/5/2016
|
-0.10 / -0.44%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.61
|
13.61
|
9,700
|
|
|
10/4/2016
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.66
|
13.67
|
7,100
|
|
|
10/3/2016
|
-0.60 / -2.59%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.91
|
13.61
|
21,600
|
|
|
9/30/2016
|
0.00 / 0.00%
|
25.70
|
25.70
|
22.50
|
22.50
|
23.17
|
13.55
|
13,471
|
|
|
9/29/2016
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.55
|
0
|
|
|
9/28/2016
|
+0.10 / +0.45%
|
25.30
|
25.30
|
22.40
|
22.40
|
22.53
|
13.49
|
2,307
|
|
|
9/27/2016
|
-2.10 / -8.61%
|
20.80
|
22.30
|
20.80
|
22.30
|
22.10
|
13.43
|
1,000
|
|
|
9/26/2016
|
+2.10 / +9.42%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
14.69
|
100
|
|
|
9/23/2016
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.27
|
13.43
|
8,000
|
|
|
9/22/2016
|
-2.70 / -10.84%
|
21.20
|
28.50
|
21.20
|
22.20
|
22.27
|
13.37
|
8,200
|
|
|
9/21/2016
|
+2.70 / +12.16%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.00
|
100
|
|
|
9/20/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
13.37
|
700
|
|
|
9/19/2016
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.10
|
22.20
|
22.16
|
13.37
|
2,500
|
|
|
9/16/2016
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
13.31
|
10,000
|
|
|
9/15/2016
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.55
|
0
|
|
|
9/14/2016
|
+0.10 / +0.45%
|
22.10
|
22.80
|
22.10
|
22.10
|
22.50
|
13.31
|
2,100
|
|
|
9/13/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
13.25
|
4,700
|
|
|
9/12/2016
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.10
|
22.10
|
22.28
|
13.31
|
2,000
|
|
|
9/9/2016
|
+0.50 / +2.33%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.06
|
13.25
|
2,200
|
|
|
9/8/2016
|
-2.00 / -8.51%
|
20.00
|
25.20
|
20.00
|
21.50
|
21.13
|
12.95
|
4,600
|
|
|
9/7/2016
|
+2.30 / +10.85%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.15
|
100
|
|
|
9/6/2016
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
12.77
|
0
|
|
|
9/5/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.17
|
12.71
|
2,900
|
|
|
9/1/2016
|
-0.10 / -0.47%
|
23.70
|
23.70
|
21.20
|
21.20
|
21.25
|
12.77
|
5,100
|
|
|
8/31/2016
|
-0.10 / -0.47%
|
23.70
|
23.70
|
21.30
|
21.30
|
21.35
|
12.83
|
5,300
|
|
|