Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MTH )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0450 0.0500 0.0450 0.0500 12,405 +0.00(+0.00%)
May 30, 2022 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
May 26, 2022 0.0450 0 +0.00(+0.00%)
May 25, 2022 0.0450 0.0450 0.0450 0.0450 27,000 -0.01(-10.00%)
May 24, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
May 20, 2022 0.0500 0 +0.01(+11.11%)
May 18, 2022 0.0450 0 +0.00(+0.00%)
May 16, 2022 0.0450 0 +0.00(+12.50%)
May 12, 2022 0.0400 0 +0.00(+0.00%)
May 11, 2022 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
May 10, 2022 0.0400 0.0400 0.0400 0.0400 160,491 -0.01(-20.00%)
May 06, 2022 0.0500 0 +0.00(+0.00%)
May 05, 2022 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
May 02, 2022 0.0450 0 +0.00(+12.50%)
Apr 29, 2022 0.0300 0.0500 0.0300 0.0400 103,150 -0.01(-27.27%)
Apr 28, 2022 0.0650 0.0650 0.0500 0.0550 88,735 -0.01(-15.38%)
Apr 27, 2022 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 26, 2022 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-13.33%)
Apr 25, 2022 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 21, 2022 0.0750 0 +0.00(+0.00%)
Apr 20, 2022 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Apr 18, 2022 0.0750 0 +0.00(+0.00%)
Apr 14, 2022 0.0750 0 +0.01(+15.38%)
Apr 12, 2022 0.0650 800 +0.00(+0.00%)
Apr 11, 2022 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Apr 08, 2022 0.0650 0.0650 0.0550 0.0650 122,700 +0.00(+0.00%)
Apr 07, 2022 0.0700 0.0800 0.0650 0.0650 76,141 -0.01(-7.14%)
Apr 06, 2022 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Apr 01, 2022 0.0850 0 -0.00(-5.56%)
Mar 30, 2022 0.0900 0 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0900 0.0800 0.0900 6,000 +0.01(+12.50%)
Mar 22, 2022 0.0800 0 +0.00(+0.00%)
Mar 21, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 10, 2022 0.0800 0 +0.00(+0.00%)
Mar 07, 2022 0.0800 500 +0.01(+6.67%)
Mar 04, 2022 0.0750 0.0750 0.0750 0.0750 29,000 -0.02(-21.05%)
Mar 02, 2022 0.0950 0 +0.01(+5.56%)
Mar 01, 2022 0.0650 0.0900 0.0650 0.0900 85,500 +0.00(+5.88%)
Feb 28, 2022 0.0700 0.0850 0.0650 0.0850 59,500 +0.01(+6.25%)
Feb 25, 2022 0.0700 0.0800 0.0700 0.0800 38,520 -0.01(-5.88%)
Feb 22, 2022 0.0850 0 +0.00(+0.00%)
Feb 15, 2022 0.0850 0 +0.00(+0.00%)
Feb 10, 2022 0.0850 0 +0.01(+6.25%)
Feb 09, 2022 0.0900 0.0900 0.0800 0.0800 26,500 -0.01(-11.11%)
Feb 08, 2022 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Feb 07, 2022 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Feb 04, 2022 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Feb 02, 2022 0.0900 0.0900 0.0900 0.0900 139,838 -0.01(-5.26%)
Jan 28, 2022 0.0950 0 +0.00(+0.00%)
Jan 27, 2022 0.0950 0.0950 0.0950 0.0950 3,300 +0.00(+0.00%)
Jan 26, 2022 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+5.56%)
Jan 25, 2022 0.0950 0.1000 0.0900 0.0900 105,000 +0.00(+0.00%)
Jan 24, 2022 0.0900 0.0900 0.0900 0.0900 132,000 -0.01(-5.26%)
Jan 21, 2022 0.0950 0.0950 0.0950 0.0950 15,682 +0.00(+0.00%)
Jan 19, 2022 0.0950 0 +0.01(+5.56%)
Jan 18, 2022 0.0900 0.0900 0.0900 0.0900 27,200 -0.01(-5.26%)
Jan 17, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jan 14, 2022 0.0950 0.0950 0.0900 0.0950 83,000 -0.01(-5.00%)
Jan 13, 2022 0.1050 0.1050 0.1000 0.1000 11,000 +0.00(+0.00%)
Jan 12, 2022 0.0900 0.1000 0.0900 0.1000 108,715 +0.01(+11.11%)
Jan 11, 2022 0.0900 0.0900 0.0900 0.0900 194,000 +0.00(+0.00%)
Jan 10, 2022 0.0950 0.0950 0.0900 0.0900 74,190 -0.01(-10.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2021 0.1050 0.1050 0.1000 0.1050 140,500 +0.00(+0.00%)
Dec 29, 2021 0.1000 0.1100 0.1000 0.1050 72,950 +0.00(+0.00%)
Dec 22, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Dec 21, 2021 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+15.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 106,250 -0.01(-13.04%)
Dec 09, 2021 0.1150 0.1150 0.1150 100 +0.03(+35.29%)
Dec 08, 2021 0.0850 0.0850 0.0850 0.0850 25,500 -0.01(-10.53%)
Dec 03, 2021 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Dec 02, 2021 0.1150 0.1150 0.1150 0.1150 3,650 +0.00(+0.00%)
Dec 01, 2021 0.1100 0.1150 0.0950 0.1150 237,100 +0.01(+4.55%)
Nov 29, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 26, 2021 0.0950 0.1100 0.0950 0.1100 16,000 +0.00(+0.00%)
Nov 23, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 22, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 19, 2021 0.0950 0.1100 0.0950 0.1100 68,000 +0.01(+15.79%)
Nov 18, 2021 0.1150 0.0950 0.0950 0.0950 1,241,871 -0.03(-24.00%)
Nov 17, 2021 0.1350 0.1400 0.1250 0.1250 92,000 +0.01(+4.17%)
Nov 16, 2021 0.1200 0.1200 0.1200 0.1200 3,000 -0.02(-11.11%)
Nov 15, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+3.85%)
Nov 11, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 04, 2021 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 03, 2021 0.1200 0.1200 0.1200 0.1200 32,500 -0.01(-7.69%)
Nov 02, 2021 0.1200 0.1300 0.1200 0.1300 79,500 +0.02(+18.18%)
Nov 01, 2021 0.1150 0.1150 0.1100 0.1100 24,500 +0.00(+0.00%)
Oct 28, 2021 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 27, 2021 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Oct 25, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 22, 2021 0.1200 0.1300 0.1200 0.1200 92,000 -0.01(-4.00%)
Oct 21, 2021 0.1250 0.1250 0.1150 0.1250 67,034 -0.01(-3.85%)
Oct 20, 2021 0.1450 0.1450 0.1300 0.1300 39,825 -0.02(-13.33%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Oct 18, 2021 0.1200 0.1450 0.1200 0.1450 9,000 +0.00(+0.00%)
Oct 15, 2021 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Oct 14, 2021 0.1400 0.1500 0.1400 0.1500 46,200 +0.01(+11.11%)
Oct 13, 2021 0.1350 0.1350 0.1350 0.1350 4,590 +0.00(+0.00%)
Oct 12, 2021 0.1100 0.1350 0.1100 0.1350 253,000 -0.01(-3.57%)
Oct 08, 2021 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Oct 07, 2021 0.1200 0.1200 0.1150 0.1200 21,693 +0.00(+0.00%)
Oct 05, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 29, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Sep 28, 2021 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 27, 2021 0.1500 0.1500 0.1500 0.1500 56,500 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1500 0.1300 0.1500 484,981 +0.01(+7.14%)
Sep 23, 2021 0.1400 0.1400 0.1400 0.1400 1,400 +0.00(+0.00%)
Sep 22, 2021 0.1300 0.1400 0.1300 0.1400 4,900 -0.00(-3.45%)
Sep 21, 2021 0.1450 0.1450 0.1450 0.1450 2,065 +0.01(+11.54%)
Sep 20, 2021 0.1400 0.1400 0.1300 0.1300 14,500 -0.01(-10.34%)
Sep 16, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 15, 2021 0.1450 0.1450 0.1350 0.1400 16,200 -0.01(-6.67%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+3.45%)
Sep 13, 2021 0.1450 0.1450 0.1450 0.1450 18,500 -0.01(-3.33%)
Sep 10, 2021 0.1500 0.1500 0.1500 0.1500 5,681 +0.00(+0.00%)
Sep 09, 2021 0.1500 0.1500 0.1500 0.1500 10,260 +0.01(+3.45%)
Sep 08, 2021 0.1450 0.1450 0.1450 0.1450 161,500 +0.00(+0.00%)
Sep 07, 2021 0.1400 0.1400 0.1400 0.1450 25,220 +0.01(+7.41%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 02, 2021 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 50,000 -0.01(-6.67%)
Aug 31, 2021 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Aug 30, 2021 0.1350 0.1400 0.1300 0.1400 139,500 -0.01(-6.67%)
Aug 27, 2021 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Aug 26, 2021 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Aug 24, 2021 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Aug 23, 2021 0.1300 0.1350 0.1250 0.1350 89,930 +0.01(+3.85%)
Aug 20, 2021 0.1350 0.1350 0.1300 0.1300 50,000 +0.00(+0.00%)
Aug 19, 2021 0.1300 0.1300 0.1300 0.1300 9,190 -0.01(-3.70%)
Aug 18, 2021 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-6.90%)
Aug 17, 2021 0.1450 0.1450 0.1450 0.1450 654 +0.00(+3.57%)
Aug 11, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 10, 2021 0.1450 0.1500 0.1450 0.1500 22,750 +0.01(+7.14%)
Aug 09, 2021 0.1400 0.1400 0.1350 0.1400 322,250 +0.00(+0.00%)
Aug 06, 2021 0.1500 0.1500 0.1400 0.1400 183,500 -0.03(-17.65%)
Aug 04, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 03, 2021 0.1600 0.1800 0.1600 0.1800 81,500 +0.02(+12.50%)
Jul 29, 2021 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jul 28, 2021 0.1600 0.1600 0.1400 0.1400 80,700 -0.01(-9.68%)
Jul 27, 2021 0.1450 0.1550 0.1450 0.1550 15,000 +0.01(+6.90%)
Jul 26, 2021 0.1250 0.1600 0.1250 0.1450 75,000 +0.02(+16.00%)
Jul 23, 2021 0.1250 0.1250 0.1150 0.1250 67,417 -0.01(-3.85%)
Jul 22, 2021 0.1300 0.1300 0.1300 0.1300 14,000 +0.01(+4.00%)
Jul 21, 2021 0.1300 0.1500 0.1250 0.1250 82,750 -0.01(-3.85%)
Jul 20, 2021 0.1250 0.1300 0.1250 0.1300 90,000 +0.01(+8.33%)
Jul 19, 2021 0.1200 0.1250 0.1150 0.1200 115,549 -0.01(-4.00%)
Jul 16, 2021 0.1300 0.1300 0.1200 0.1250 212,800 +0.00(+0.00%)
Jul 14, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jul 12, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 09, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jul 08, 2021 0.1350 0.1400 0.1350 0.1350 16,500 -0.01(-6.90%)
Jul 07, 2021 0.1300 0.1450 0.1200 0.1450 95,370 +0.00(+3.57%)
Jul 05, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 02, 2021 0.1500 0.1500 0.1400 0.1450 41,199 -0.03(-14.71%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jun 29, 2021 0.1500 0.1500 0.1500 0.1500 88,250 -0.01(-6.25%)
Jun 28, 2021 0.1500 0.1600 0.1500 0.1600 24,000 +0.01(+6.67%)
Jun 25, 2021 0.1500 0.1500 0.1500 0.1500 31,500 +0.00(+0.00%)
Jun 24, 2021 0.1600 0.1600 0.1500 0.1500 20,996 -0.01(-6.25%)
Jun 23, 2021 0.1550 0.1600 0.1550 0.1600 72,950 -0.01(-3.03%)
Jun 22, 2021 0.1650 0.1650 0.1650 0.1650 21,000 +0.01(+3.13%)
Jun 21, 2021 0.1600 0.1600 0.1500 0.1600 580,867 -0.01(-3.03%)
Jun 18, 2021 0.1750 0.1750 0.1650 0.1650 9,500 +0.01(+3.13%)
Jun 17, 2021 0.1650 0.1700 0.1600 0.1600 101,200 -0.01(-5.88%)
Jun 16, 2021 0.1650 0.1700 0.1650 0.1700 56,000 +0.00(+0.00%)
Jun 15, 2021 0.1750 0.1750 0.1650 0.1700 260,450 -0.01(-5.56%)
Jun 14, 2021 0.1700 0.1800 0.1700 0.1800 54,404 +0.01(+5.88%)
Jun 11, 2021 0.1800 0.1800 0.1700 0.1700 5,250 -0.01(-5.56%)
Jun 10, 2021 0.1750 0.1800 0.1750 0.1800 136,500 +0.01(+2.86%)
Jun 09, 2021 0.1700 0.1750 0.1600 0.1750 325,500 +0.00(+2.94%)
Jun 08, 2021 0.1650 0.1700 0.1600 0.1700 1,069,070 +0.01(+3.03%)
Jun 07, 2021 0.1750 0.1800 0.1650 0.1650 453,205 -0.01(-2.94%)
Jun 04, 2021 0.1650 0.1700 0.1650 0.1700 191,508 +0.00(+0.00%)
Jun 03, 2021 17.00 0.1700 0.1600 0.1700 15,831,900 +0.01(+3.03%)
Jun 02, 2021 0.1700 0.1750 0.1650 0.1650 97,500 -0.01(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.