Historical Stock Prices

MTH 
$36.41
*  
0.26
0.72%
Get MTH Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading MTH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 36 36.59 35.38 36.41 1,050,182
01/29/2015 34.5 36.18 32.62 36.15 1,200,169
01/28/2015 34.26 34.26 33.04 33.3 1,010,199
01/27/2015 33.51 34.23 33.125 33.99 744,445
01/26/2015 33.5 34.11 32.86 34 714,157
01/23/2015 33.08 33.435 32.4 33 489,549
01/22/2015 32.7 33.23 32.14 33.02 547,367
01/21/2015 31.89 32.58 31.884 32.46 583,533
01/20/2015 33.25 33.38 31.69 31.94 1,061,202
01/16/2015 33.23 34.3 32.36 33.83 989,053
01/15/2015 35.42 35.82 33.46 33.58 1,143,179
01/14/2015 35.72 36.35 34.71 35.42 730,155
01/13/2015 38.05 38.35 35.55 36.13 1,282,261
01/12/2015 36.81 37.61 36.28 37.43 535,975
01/09/2015 36.87 37.55 36.51 36.81 552,154
01/08/2015 36.9 37.065 36.5 36.7 545,389
01/07/2015 35.4 36.94 35.2 36.58 572,412
01/06/2015 35.19 35.41 34.43 35.1 601,459
01/05/2015 35.5 35.5 34.86 35.16 431,492
01/02/2015 36.08 36.17 34.88 35.67 467,252
12/31/2014 35.54 36.43 35.54 35.99 319,844
12/30/2014 35.23 35.87 35.08 35.46 231,774
12/29/2014 35.54 35.9601 35.25 35.39 331,042
12/26/2014 35.2 35.61 35.15 35.47 246,840
12/24/2014 34.92 35.29 34.72 35.04 166,623
12/23/2014 35.34 35.5 34.69 34.89 620,122
12/22/2014 34.94 35.3 34.53 35.19 437,974
12/19/2014 35.09 35.1 34.16 35.01 1,320,260
12/18/2014 35.03 35.27 34.08 35.01 658,645
12/17/2014 32.82 34.55 32.74 34.5 817,217
12/16/2014 32.75 33.57 32.4 32.77 850,798
12/15/2014 33.32 33.55 32.44 32.85 634,654
12/12/2014 33.5 33.73 33.19 33.23 637,944
12/11/2014 34.09 34.4 33.78 33.81 430,536
12/10/2014 36 36.295 33.85 33.88 934,541
12/09/2014 34.94 36.09 34.86 36.06 549,962
12/08/2014 35.36 35.79 35.16 35.25 405,207
12/05/2014 35.73 36.09 35.23 35.36 458,436
12/04/2014 36.83 36.92 35.54 35.69 908,479
12/03/2014 38.28 38.495 36.74 36.86 1,030,240
12/02/2014 38.19 38.64 38.07 38.31 377,181
12/01/2014 39.29 39.29 38.1 38.18 822,419
11/28/2014 39.88 40.14 38.8 39.22 425,655
11/26/2014 40.23 40.33 39.33 39.94 252,801
11/25/2014 40.66 41.08 39.85 40.24 306,775
11/24/2014 40.28 40.84 40.21 40.6 372,005
11/21/2014 39.9 40.36 39.77 40.13 490,455
11/20/2014 38.11 39.53 38.01 39.32 326,148
11/19/2014 38.92 39.23 38.26 38.38 259,343
11/18/2014 38.63 39.13 38.53 38.88 359,906
11/17/2014 38.2 38.75 38.1 38.56 218,777
11/14/2014 37.87 38.67 37.87 38.45 472,595
11/13/2014 37.74 38.54 37.74 37.87 455,469
11/12/2014 38.39 38.825 37.602 37.85 436,239
11/11/2014 37.24 38.85 37.24 38.7 597,887
11/10/2014 37.78 38.25 37.07 37.24 391,418
11/07/2014 37.1 37.71 36.85 37.48 408,695
11/06/2014 36.26 37.22 36.15 37.09 392,736
11/05/2014 37.15 37.47 36.16 36.31 509,671
11/04/2014 37.34 37.518 36.63 36.93 340,383
11/03/2014 36.77 37.56 36.49 37.41 550,203
10/31/2014 37.02 37.1 36.26 36.79 504,492
10/30/2014 35.98 36.8 35.48 36.53 629,907
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?