|
Closing price on 8/29/2014
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
22.80 |
| Volume |
6,439 |
| Split-adjusted Price |
10.75 |
|
|
MTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+0.50 / +1.96%
|
27.80
|
27.80
|
22.80
|
26.00
|
25.30
|
10.75
|
6,439
|
|
|
8/28/2014
|
+2.30 / +9.91%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.30
|
10.55
|
300
|
|
|
8/27/2014
|
+1.10 / +4.98%
|
22.70
|
24.70
|
22.70
|
23.20
|
23.30
|
9.60
|
1,600
|
|
|
8/26/2014
|
+0.60 / +2.79%
|
21.10
|
23.60
|
21.10
|
22.10
|
22.50
|
9.14
|
3,900
|
|
|
8/25/2014
|
-2.20 / -9.28%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.89
|
500
|
|
|
8/22/2014
|
-1.20 / -4.84%
|
21.00
|
24.20
|
21.00
|
23.60
|
22.00
|
9.76
|
2,500
|
|
|
8/21/2014
|
+2.20 / +9.73%
|
21.00
|
24.80
|
21.00
|
24.80
|
22.00
|
10.26
|
400
|
|
|
8/20/2014
|
+1.60 / +7.62%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.35
|
0
|
|
|
8/19/2014
|
-1.40 / -6.25%
|
23.30
|
23.30
|
20.20
|
21.00
|
22.60
|
8.69
|
1,700
|
|
|
8/18/2014
|
+2.00 / +9.80%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.27
|
1,100
|
|
|
8/15/2014
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.44
|
10
|
|
|
8/14/2014
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.44
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.44
|
6,611
|
|
|
8/12/2014
|
+1.80 / +9.68%
|
20.40
|
20.40
|
16.80
|
20.40
|
20.40
|
8.44
|
3,256
|
|
|
8/11/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
0
|
|
|
8/8/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
0
|
|
|
8/5/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
2,556
|
|
|
8/4/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
2,871
|
|
|
8/1/2014
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
7.69
|
0
|
|
|
7/31/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
7.69
|
0
|
|
|
7/30/2014
|
-1.00 / -4.98%
|
19.10
|
19.10
|
18.10
|
19.10
|
19.10
|
7.69
|
2,321
|
|
|
7/29/2014
|
-2.10 / -9.46%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.10
|
300
|
|
|
7/28/2014
|
+2.00 / +9.90%
|
22.20
|
22.20
|
18.20
|
22.20
|
22.20
|
8.94
|
3,984
|
|
|
7/25/2014
|
-1.80 / -8.18%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.14
|
300
|
|
|
7/24/2014
|
+2.00 / +10.00%
|
20.10
|
22.00
|
20.10
|
22.00
|
21.80
|
8.86
|
2,900
|
|
|
7/23/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.06
|
2,655
|
|
|
7/22/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.00
|
20.00
|
20.00
|
8.06
|
2,292
|
|
|
7/21/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.06
|
147
|
|
|