|
Closing price on 8/25/2016
|
|
| Open |
19.90 |
| High |
21.00 |
| Low |
19.90 |
| Volume |
5,100 |
| Split-adjusted Price |
11.33 |
|
|
MTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
-2.30 / -9.87%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.98
|
11.33
|
5,100
|
|
|
8/24/2016
|
+1.80 / +8.37%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.57
|
100
|
|
|
8/23/2016
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.38
|
11.60
|
600
|
|
|
8/22/2016
|
-2.70 / -11.39%
|
20.20
|
21.00
|
20.20
|
21.00
|
20.96
|
11.33
|
2,000
|
|
|
8/19/2016
|
+2.50 / +11.79%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.78
|
100
|
|
|
8/18/2016
|
-3.40 / -13.82%
|
21.00
|
21.70
|
21.00
|
21.20
|
21.50
|
11.43
|
600
|
|
|
8/17/2016
|
+3.50 / +16.59%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.27
|
100
|
|
|
8/16/2016
|
-3.20 / -13.17%
|
27.80
|
27.80
|
21.10
|
21.10
|
21.45
|
11.38
|
5,979
|
|
|
8/15/2016
|
+3.00 / +14.08%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.11
|
100
|
|
|
8/12/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.49
|
3,400
|
|
|
8/11/2016
|
-7.20 / -25.26%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
11.49
|
1,000
|
|
|
8/10/2016
|
+3.60 / +14.46%
|
21.20
|
28.50
|
21.20
|
28.50
|
24.85
|
15.37
|
200
|
|
|
8/9/2016
|
+3.10 / +14.22%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.43
|
100
|
|
|
8/8/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.76
|
0
|
|
|
8/5/2016
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.76
|
6,500
|
|
|
8/4/2016
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.81
|
0
|
|
|
8/3/2016
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.88
|
11.76
|
2,500
|
|
|
8/2/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.87
|
3,000
|
|
|
8/1/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.87
|
0
|
|
|
7/29/2016
|
-0.10 / -0.45%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.03
|
11.87
|
7,700
|
|
|
7/28/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.92
|
0
|
|
|
7/27/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.92
|
2,000
|
|
|
7/26/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.92
|
0
|
|
|
7/25/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.92
|
0
|
|
|
7/22/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.92
|
0
|
|
|
7/21/2016
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
11.92
|
0
|
|
|
7/20/2016
|
-0.10 / -0.44%
|
19.90
|
22.70
|
19.90
|
22.70
|
22.14
|
12.24
|
500
|
|
|
7/19/2016
|
-0.30 / -1.30%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
12.30
|
100
|
|
|
7/18/2016
|
-1.90 / -7.60%
|
21.30
|
23.10
|
21.30
|
23.10
|
22.95
|
12.46
|
3,100
|
|
|
7/15/2016
|
-2.70 / -9.75%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.48
|
400
|
|
|