|
Closing price on 12/2/2014
|
|
| Open |
32.20 |
| High |
32.20 |
| Low |
29.20 |
| Volume |
4,210 |
| Split-adjusted Price |
13.13 |
|
|
MTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2014
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
10.29
|
300
|
|
|
11/6/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.36
|
0
|
|
|
11/5/2014
|
-3.10 / -12.30%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.36
|
500
|
|
|
11/4/2014
|
-0.30 / -1.18%
|
23.40
|
25.20
|
23.40
|
25.20
|
23.70
|
10.67
|
600
|
|
|
11/3/2014
|
+2.30 / +9.91%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
10.80
|
200
|
|
|
10/31/2014
|
+2.30 / +9.96%
|
20.90
|
25.40
|
20.90
|
25.40
|
23.10
|
10.76
|
1,700
|
|
|
10/30/2014
|
+2.10 / +10.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.78
|
100
|
|
|
10/29/2014
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.89
|
0
|
|
|
10/28/2014
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.89
|
500
|
|
|
10/27/2014
|
-0.90 / -3.91%
|
25.30
|
25.30
|
22.10
|
22.10
|
23.70
|
9.14
|
2,200
|
|
|
10/24/2014
|
-2.40 / -9.45%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.51
|
300
|
|
|
10/23/2014
|
+1.30 / +5.39%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.30
|
10.51
|
400
|
|
|
10/22/2014
|
0.00 / 0.00%
|
22.00
|
24.10
|
22.00
|
24.10
|
23.10
|
9.97
|
600
|
|
|