|
Closing price on 11/28/2016
|
|
| Open |
23.30 |
| High |
26.30 |
| Low |
23.30 |
| Volume |
5,800 |
| Split-adjusted Price |
14.18 |
|
|
MTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
+3.40 / +14.85%
|
23.30
|
26.30
|
23.30
|
26.30
|
25.44
|
14.18
|
5,800
|
|
|
11/25/2016
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.35
|
37
|
|
|
11/24/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
12.41
|
700
|
|
|
11/23/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.94
|
12.35
|
3,900
|
|
|
11/22/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.35
|
2,200
|
|
|
11/21/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.35
|
900
|
|
|
11/18/2016
|
-1.10 / -4.58%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.35
|
1,300
|
|
|
11/17/2016
|
+1.40 / +6.19%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.30
|
12.94
|
200
|
|
|
11/16/2016
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.19
|
600
|
|
|
11/15/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.14
|
0
|
|
|
11/14/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.14
|
1
|
|
|
11/11/2016
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
12.14
|
2,700
|
|
|
11/10/2016
|
+0.10 / +0.45%
|
22.60
|
22.60
|
22.40
|
22.40
|
22.42
|
12.08
|
2,401
|
|
|
11/9/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.33
|
12.03
|
6,100
|
|
|
11/8/2016
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.03
|
1,500
|
|
|
11/7/2016
|
-2.40 / -9.76%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
11.97
|
2,400
|
|
|
11/4/2016
|
-4.30 / -14.88%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.27
|
100
|
|
|
11/3/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
15.59
|
0
|
|
|
11/2/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
15.59
|
0
|
|
|
11/1/2016
|
+5.90 / +25.65%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
15.59
|
100
|
|
|
10/31/2016
|
-2.50 / -9.80%
|
28.90
|
28.90
|
23.00
|
23.00
|
25.95
|
12.41
|
200
|
|
|
10/28/2016
|
+3.50 / +15.91%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.75
|
100
|
|
|
10/27/2016
|
+0.50 / +2.33%
|
24.60
|
24.60
|
22.00
|
22.00
|
22.29
|
11.87
|
900
|
|
|
10/26/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.60
|
4,600
|
|
|
10/25/2016
|
0.00 / 0.00%
|
24.60
|
24.60
|
21.50
|
21.50
|
21.67
|
11.60
|
1,800
|
|
|
10/24/2016
|
-1.10 / -4.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.60
|
1,100
|
|
|
10/21/2016
|
-1.70 / -7.49%
|
22.00
|
22.70
|
21.00
|
21.00
|
22.61
|
11.33
|
5,507
|
|
|
10/20/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12.24
|
0
|
|
|
10/19/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12.24
|
2,900
|
|
|
10/18/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12.24
|
7,900
|
|
|