|
Closing price on 12/19/2014
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
28.00 |
| Volume |
4,900 |
| Split-adjusted Price |
12.58 |
|
|
MTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2014
|
+0.30 / +1.02%
|
30.40
|
30.40
|
28.00
|
29.70
|
28.30
|
12.58
|
4,900
|
|
|
12/18/2014
|
-0.40 / -1.34%
|
30.20
|
30.20
|
28.00
|
29.40
|
28.30
|
12.45
|
7,200
|
|
|
12/17/2014
|
-0.10 / -0.33%
|
29.80
|
29.80
|
28.00
|
29.80
|
29.50
|
12.62
|
13,670
|
|
|
12/16/2014
|
+0.30 / +1.01%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.80
|
12.66
|
6,600
|
|
|
12/15/2014
|
-0.20 / -0.67%
|
30.90
|
30.90
|
26.90
|
29.60
|
29.90
|
12.53
|
8,980
|
|
|
12/12/2014
|
-0.50 / -1.67%
|
33.10
|
33.10
|
29.50
|
29.50
|
30.40
|
12.49
|
3,900
|
|
|
12/11/2014
|
0.00 / 0.00%
|
32.60
|
32.60
|
30.00
|
30.00
|
30.40
|
12.70
|
1,200
|
|
|
12/10/2014
|
+0.40 / +1.35%
|
32.40
|
32.40
|
29.50
|
30.00
|
29.80
|
12.70
|
10,700
|
|
|
12/9/2014
|
+0.20 / +0.68%
|
31.40
|
31.40
|
29.50
|
29.60
|
29.60
|
12.53
|
7,300
|
|
|
12/8/2014
|
-2.60 / -8.13%
|
35.10
|
35.10
|
29.20
|
29.40
|
29.70
|
12.45
|
4,900
|
|
|
12/5/2014
|
-0.70 / -2.27%
|
33.80
|
33.80
|
30.20
|
30.20
|
30.90
|
12.79
|
400
|
|
|
12/4/2014
|
+1.70 / +5.82%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
13.09
|
200
|
|
|
12/3/2014
|
-1.80 / -5.81%
|
29.50
|
30.30
|
29.20
|
29.20
|
29.40
|
12.37
|
5,103
|
|
|
12/2/2014
|
+1.50 / +5.08%
|
32.20
|
32.20
|
29.20
|
31.00
|
30.10
|
13.13
|
4,210
|
|
|
12/1/2014
|
+1.10 / +3.87%
|
29.40
|
30.80
|
29.20
|
29.50
|
29.40
|
12.49
|
5,300
|
|
|
11/28/2014
|
-0.70 / -2.34%
|
30.90
|
30.90
|
28.20
|
29.20
|
28.20
|
12.37
|
5,600
|
|
|
11/27/2014
|
+0.90 / +3.10%
|
30.50
|
30.50
|
27.10
|
29.90
|
28.20
|
12.66
|
10,400
|
|
|
11/26/2014
|
+2.10 / +7.81%
|
27.10
|
29.40
|
27.10
|
29.00
|
27.90
|
12.28
|
5,400
|
|
|
11/25/2014
|
+0.40 / +1.51%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
11.39
|
200
|
|
|
11/24/2014
|
+1.00 / +3.92%
|
25.90
|
26.90
|
25.90
|
26.50
|
26.20
|
11.22
|
6,100
|
|
|
11/21/2014
|
0.00 / 0.00%
|
25.30
|
26.30
|
25.30
|
26.30
|
26.30
|
11.14
|
4,300
|
|
|
11/20/2014
|
-0.20 / -0.75%
|
26.30
|
26.30
|
23.00
|
26.30
|
26.30
|
11.14
|
9,300
|
|
|
11/19/2014
|
+1.30 / +5.16%
|
25.30
|
26.50
|
25.30
|
26.50
|
25.50
|
11.22
|
2,800
|
|
|
11/18/2014
|
-1.10 / -4.18%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
10.67
|
0
|
|
|
11/17/2014
|
+2.10 / +8.68%
|
25.20
|
26.30
|
25.10
|
26.30
|
25.20
|
11.14
|
3,900
|
|
|
11/14/2014
|
0.00 / 0.00%
|
22.90
|
25.30
|
22.90
|
25.30
|
25.30
|
10.71
|
2,100
|
|
|
11/13/2014
|
+0.50 / +2.02%
|
25.20
|
27.00
|
25.10
|
25.30
|
25.30
|
10.71
|
5,100
|
|
|
11/12/2014
|
+2.20 / +9.73%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
10.50
|
100
|
|
|
11/11/2014
|
-3.70 / -14.07%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.57
|
300
|
|
|
11/10/2014
|
+2.00 / +8.23%
|
22.00
|
26.30
|
22.00
|
26.30
|
23.90
|
11.14
|
1,800
|
|
|