Meritage Homes CORP (MTH) stock
MTHNYSEOperative BuildersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 9/3024% above fair value
$64.47−0.02 (-0.03%)
Close on Oct 30, 2026Market cap $4.20BP/E 14.6Yield 0.67%
Price history
Meritage Homes share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.47
-0.03% on the day
52-week range
$56.66 – $85.38
-24.5% from the high
Change over 52 weeks
-4.5%
From $67.48 on Oct 30, 2025
Average volume
883,478
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $62.33 | $66.56 | $56.66 | $64.47 | +2.58% | 23,131,015 |
| Sep 2026 | $68.79 | $69.48 | $61.25 | $62.85 | -9.48% | 18,493,291 |
| Aug 2026 | $71.56 | $75.30 | $69.38 | $69.43 | -1.10% | 13,571,401 |
| Jul 2026 | $83.10 | $84.13 | $69.13 | $70.20 | -16.28% | 19,861,433 |
| Jun 2026 | $69.47 | $85.38 | $66.77 | $83.85 | +28.53% | 22,859,638 |
| May 2026 | $67.68 | $67.87 | $59.12 | $65.24 | -3.12% | 15,221,864 |
| Apr 2026 | $61.64 | $71.74 | $60.23 | $67.34 | +8.89% | 20,016,358 |
| Mar 2026 | $73.62 | $73.93 | $58.03 | $61.84 | -18.01% | 23,594,362 |
| Feb 2026 | $69.56 | $81.77 | $69.08 | $75.42 | +8.50% | 18,217,380 |
| Jan 2026 | $65.66 | $79.37 | $65.07 | $69.51 | +5.64% | 21,832,659 |
| Dec 2025 | $72.66 | $75.38 | $64.85 | $65.80 | -9.96% | 16,035,042 |
| Nov 2025 | $66.87 | $74.84 | $63.58 | $73.08 | +8.17% | 17,041,812 |
| Oct 2025 | $72.60 | $75.48 | $65.91 | $67.56 | -6.72% | 20,300,875 |
| Sep 2025 | $76.07 | $84.74 | $71.06 | $72.43 | -6.77% | 18,615,322 |
| Aug 2025 | $69.04 | $81.34 | $68.25 | $77.69 | +15.37% | 20,104,863 |
| Jul 2025 | $66.44 | $76.59 | $66.43 | $67.34 | +0.55% | 28,784,229 |
| Jun 2025 | $63.17 | $69.35 | $61.57 | $66.97 | +5.28% | 18,064,314 |
| May 2025 | $67.98 | $73.49 | $62.76 | $63.61 | -6.65% | 17,093,093 |
| Apr 2025 | $71.28 | $71.68 | $59.27 | $68.14 | -3.87% | 21,260,589 |
| Mar 2025 | $72.11 | $79.32 | $68.71 | $70.88 | -2.19% | 21,295,958 |
| Feb 2025 | $76.18 | $79.03 | $71.05 | $72.47 | -6.93% | 16,572,120 |
| Jan 2025 | $78.18 | $84.50 | $73.05 | $77.87 | +1.25% | 20,315,213 |
| Dec 2024 | $95.13 | $96.17 | $75.22 | $76.91 | -19.50% | 20,292,064 |
| Nov 2024 | $92.50 | $98.74 | $87.05 | $95.54 | +5.45% | 16,401,586 |
| Oct 2024 | $102.98 | $103.77 | $81.50 | $90.60 | -11.64% | 15,180,564 |
| Sep 2024 | $98.43 | $106.99 | $92.48 | $102.54 | +3.53% | 15,747,998 |
| Aug 2024 | $101.73 | $104.03 | $86.88 | $99.04 | -2.37% | 16,622,822 |
| Jul 2024 | $81.37 | $105.29 | $76.05 | $101.44 | +25.34% | 20,734,692 |
| Jun 2024 | $89.39 | $89.96 | $80.00 | $80.93 | -8.22% | 20,421,102 |
| May 2024 | $82.75 | $94.98 | $82.16 | $88.18 | +6.40% | 16,796,208 |
| Apr 2024 | $87.73 | $88.38 | $74.70 | $82.87 | -5.54% | 15,966,318 |
| Mar 2024 | $78.78 | $88.94 | $76.35 | $87.73 | +11.29% | 21,437,022 |
| Feb 2024 | $82.69 | $82.92 | $73.89 | $78.83 | -4.80% | 18,344,608 |
| Jan 2024 | $85.64 | $89.84 | $81.08 | $82.81 | -4.93% | 11,712,464 |
| Dec 2023 | $70.53 | $89.41 | $70.53 | $87.10 | +23.28% | 17,111,360 |
| Nov 2023 | $54.88 | $73.15 | $54.62 | $70.65 | +23.93% | 14,767,070 |
| Oct 2023 | $60.75 | $61.56 | $54.67 | $57.01 | -6.84% | 14,324,166 |
| Sep 2023 | $69.95 | $70.91 | $60.48 | $61.20 | -11.97% | 13,314,036 |
| Aug 2023 | $74.96 | $75.61 | $65.06 | $69.52 | -6.65% | 11,487,524 |
| Jul 2023 | $71.35 | $76.28 | $64.55 | $74.48 | +4.70% | 14,634,930 |
| Jun 2023 | $58.47 | $71.35 | $58.04 | $71.14 | +23.36% | 16,149,128 |
| May 2023 | $63.58 | $64.58 | $56.85 | $57.67 | -9.93% | 17,335,892 |
| Apr 2023 | $58.26 | $65.34 | $56.56 | $64.03 | +9.67% | 18,430,822 |
| Mar 2023 | $54.26 | $58.42 | $51.81 | $58.38 | +6.89% | 21,744,798 |
| Feb 2023 | $53.67 | $58.61 | $52.32 | $54.62 | +1.43% | 17,226,850 |
| Jan 2023 | $46.93 | $53.93 | $46.15 | $53.85 | +16.80% | 14,866,846 |
| Dec 2022 | $43.82 | $48.51 | $42.21 | $46.10 | +6.70% | 14,071,530 |
| Nov 2022 | $39.24 | $43.34 | $35.52 | $43.21 | +13.46% | 11,026,746 |
| Oct 2022 | $35.87 | $38.83 | $32.70 | $38.08 | +8.38% | 18,532,118 |
| Sep 2022 | $38.66 | $40.65 | $35.06 | $35.14 | -10.31% | 14,647,302 |
| Aug 2022 | $44.09 | $45.13 | $39.09 | $39.18 | -11.27% | 11,505,826 |
| Jul 2022 | $36.47 | $45.44 | $36.34 | $44.15 | +21.79% | 14,857,150 |
| Jun 2022 | $42.80 | $43.25 | $31.26 | $36.25 | -15.02% | 19,277,764 |
| May 2022 | $41.17 | $44.75 | $37.77 | $42.66 | +3.34% | 15,525,066 |
| Apr 2022 | $39.91 | $43.20 | $37.78 | $41.28 | +4.19% | 15,813,090 |
| Mar 2022 | $48.97 | $51.09 | $39.52 | $39.62 | -19.63% | 19,059,478 |
| Feb 2022 | $51.03 | $51.03 | $43.17 | $49.29 | -3.38% | 19,579,078 |
| Jan 2022 | $61.21 | $61.65 | $47.51 | $51.02 | -16.41% | 19,022,118 |
| Dec 2021 | $57.26 | $62.51 | $54.00 | $61.03 | +8.15% | 15,166,964 |
| Nov 2021 | $54.00 | $61.64 | $52.30 | $56.43 | +3.82% | 11,993,952 |
| Oct 2021 | $48.89 | $56.71 | $48.00 | $54.36 | +12.07% | 12,177,396 |
| Sep 2021 | $55.99 | $57.50 | $48.50 | $48.50 | -13.04% | 12,942,470 |
| Aug 2021 | $54.73 | $57.81 | $53.04 | $55.77 | +2.73% | 12,373,406 |
| Jul 2021 | $47.08 | $54.93 | $43.34 | $54.29 | +15.41% | 14,153,360 |
| Jun 2021 | $54.22 | $54.50 | $45.77 | $47.04 | -12.62% | 16,292,892 |
| May 2021 | $53.65 | $60.10 | $51.86 | $53.84 | +1.20% | 17,489,760 |
| Apr 2021 | $46.46 | $54.13 | $45.71 | $53.20 | +15.74% | 15,591,536 |
| Mar 2021 | $42.65 | $47.01 | $39.90 | $45.96 | +9.03% | 19,508,154 |
| Feb 2021 | $40.54 | $45.73 | $39.50 | $42.16 | +5.05% | 22,009,744 |
| Jan 2021 | $41.74 | $48.97 | $39.00 | $40.13 | -3.09% | 24,691,856 |
| Dec 2020 | $45.75 | $45.75 | $41.35 | $41.41 | -8.13% | 20,367,652 |
| Nov 2020 | $44.51 | $49.37 | $41.69 | $45.08 | +3.51% | 17,554,904 |
| Oct 2020 | $56.13 | $58.53 | $42.77 | $43.55 | -21.11% | 18,126,300 |
| Sep 2020 | $47.63 | $56.00 | $44.68 | $55.20 | +14.95% | 16,867,134 |
| Aug 2020 | $49.79 | $53.50 | $47.60 | $48.02 | -3.18% | 15,033,268 |
| Jul 2020 | $38.03 | $51.66 | $36.51 | $49.59 | +30.29% | 22,248,514 |
| Jun 2020 | $35.11 | $39.63 | $33.14 | $38.06 | +9.53% | 19,433,522 |
| May 2020 | $24.89 | $39.22 | $24.69 | $34.75 | +32.23% | 18,631,606 |
| Apr 2020 | $17.13 | $27.57 | $14.47 | $26.28 | +43.96% | 26,148,358 |
| Mar 2020 | $31.93 | $35.32 | $12.62 | $18.26 | -42.47% | 35,823,362 |
| Feb 2020 | $35.63 | $36.87 | $31.15 | $31.73 | -10.57% | 19,418,478 |
| Jan 2020 | $30.80 | $38.19 | $30.42 | $35.48 | +16.12% | 27,263,562 |
| Dec 2019 | $33.19 | $33.66 | $30.22 | $30.56 | -8.16% | 20,274,380 |
| Nov 2019 | $36.25 | $36.84 | $33.14 | $33.27 | -7.70% | 19,941,506 |
| Oct 2019 | $35.26 | $38.42 | $34.36 | $36.05 | +2.47% | 21,800,688 |
| Sep 2019 | $32.35 | $35.89 | $31.83 | $35.18 | +7.67% | 19,944,532 |
| Aug 2019 | $31.30 | $32.93 | $30.39 | $32.67 | +4.03% | 29,235,260 |
| Jul 2019 | $25.84 | $33.09 | $25.61 | $31.41 | +22.34% | 20,766,140 |
| Jun 2019 | $25.20 | $26.66 | $24.32 | $25.67 | +2.48% | 11,998,954 |
| May 2019 | $25.85 | $26.65 | $24.87 | $25.05 | -2.05% | 13,047,434 |
| Apr 2019 | $22.52 | $25.98 | $22.00 | $25.58 | +14.40% | 16,600,702 |
| Mar 2019 | $22.13 | $23.33 | $20.50 | $22.36 | +1.96% | 15,459,186 |
| Feb 2019 | $22.15 | $23.35 | $21.26 | $21.93 | -2.73% | 16,321,582 |
| Jan 2019 | $18.12 | $22.81 | $18.02 | $22.54 | +22.77% | 22,481,002 |
| Dec 2018 | $19.45 | $19.55 | $16.79 | $18.36 | -4.00% | 16,373,456 |
| Nov 2018 | $18.73 | $38.25 | $17.50 | $19.13 | +2.68% | 25,352,854 |
| Oct 2018 | $20.05 | $20.08 | $16.01 | $18.63 | -6.64% | 36,969,344 |
| Sep 2018 | $21.48 | $22.80 | $19.91 | $19.95 | -7.53% | 13,136,734 |
| Aug 2018 | $21.58 | $22.23 | $20.63 | $21.58 | 0.00% | 16,688,654 |
| Jul 2018 | $21.78 | $23.59 | $20.30 | $21.58 | -1.82% | 15,247,892 |
| Jun 2018 | $22.83 | $24.35 | $21.00 | $21.98 | -2.87% | 15,542,204 |
| May 2018 | $22.13 | $23.58 | $20.73 | $22.63 | +1.69% | 14,063,286 |
| Apr 2018 | $22.48 | $23.66 | $21.15 | $22.25 | -1.66% | 14,788,608 |
| Mar 2018 | $21.30 | $23.38 | $21.30 | $22.63 | +6.72% | 21,737,336 |
| Feb 2018 | $23.13 | $25.50 | $20.95 | $21.20 | -10.64% | 16,417,388 |
| Jan 2018 | $25.90 | $27.45 | $23.65 | $23.73 | -7.32% | 17,183,744 |
| Dec 2017 | $27.43 | $27.70 | $24.58 | $25.60 | -6.82% | 18,389,024 |
| Nov 2017 | $24.55 | $27.75 | $23.28 | $27.48 | +12.83% | 14,002,118 |
| Oct 2017 | $22.33 | $25.05 | $22.08 | $24.35 | +9.68% | 13,355,158 |
| Sep 2017 | $20.40 | $22.45 | $19.40 | $22.20 | +9.09% | 9,684,940 |
| Aug 2017 | $21.20 | $22.23 | $19.68 | $20.35 | -0.12% | 12,970,226 |
| Jul 2017 | $21.25 | $21.65 | $20.33 | $20.38 | -3.44% | 7,543,906 |
| Jun 2017 | $20.03 | $21.33 | $19.88 | $21.10 | +5.76% | 11,827,996 |
| May 2017 | $19.50 | $20.85 | $18.85 | $19.95 | +2.44% | 12,743,710 |
| Apr 2017 | $18.93 | $20.20 | $18.15 | $19.48 | +5.84% | 16,157,398 |
| Mar 2017 | $18.15 | $19.63 | $17.88 | $18.40 | +3.52% | 19,229,674 |
| Feb 2017 | $18.10 | $18.10 | $16.70 | $17.78 | -3.27% | 13,843,948 |
| Jan 2017 | $17.68 | $18.93 | $17.05 | $18.38 | +5.60% | 8,959,072 |
| Dec 2016 | $18.10 | $19.50 | $17.35 | $17.40 | -3.47% | 13,876,846 |
| Nov 2016 | $15.48 | $18.75 | $14.85 | $18.03 | +16.48% | 11,893,696 |
| Oct 2016 | $17.30 | $17.61 | $15.00 | $15.48 | -10.81% | 11,048,908 |
| Sep 2016 | $17.94 | $18.44 | $16.05 | $17.35 | -3.34% | 12,200,400 |
| Aug 2016 | $18.13 | $18.37 | $17.13 | $17.95 | -1.35% | 13,246,200 |
| Jul 2016 | $18.83 | $20.61 | $18.06 | $18.20 | -3.06% | 16,395,200 |
| Jun 2016 | $18.11 | $19.28 | $17.36 | $18.77 | +2.88% | 13,645,200 |
| May 2016 | $17.06 | $18.52 | $16.24 | $18.25 | +7.23% | 20,191,800 |
| Apr 2016 | $18.07 | $19.88 | $16.79 | $17.02 | -6.66% | 17,519,200 |
| Mar 2016 | $16.30 | $18.34 | $16.18 | $18.23 | +12.29% | 12,213,200 |
| Feb 2016 | $16.35 | $16.51 | $13.99 | $16.24 | -1.64% | 17,131,400 |
| Jan 2016 | $16.78 | $16.93 | $12.74 | $16.51 | -2.88% | 26,097,000 |
| Dec 2015 | $18.70 | $19.08 | $16.26 | $17.00 | -8.90% | 13,981,000 |
| Nov 2015 | $17.59 | $18.88 | $16.87 | $18.66 | +5.81% | 16,713,800 |
| Oct 2015 | $18.28 | $20.67 | $17.07 | $17.63 | -3.45% | 21,987,200 |
| Sep 2015 | $20.69 | $21.25 | $17.80 | $18.26 | -13.34% | 25,338,400 |
| Aug 2015 | $22.46 | $23.13 | $19.48 | $21.07 | -6.56% | 18,370,800 |
| Jul 2015 | $23.76 | $24.63 | $21.84 | $22.55 | -4.23% | 21,775,400 |
| Jun 2015 | $22.03 | $24.68 | $20.87 | $23.55 | +7.36% | 22,745,600 |
| May 2015 | $21.32 | $23.01 | $20.71 | $21.93 | +2.55% | 20,518,000 |
| Apr 2015 | $24.32 | $24.95 | $21.21 | $21.39 | -12.07% | 25,283,000 |
| Mar 2015 | $22.19 | $24.74 | $20.97 | $24.32 | +9.28% | 23,173,400 |
| Feb 2015 | $18.14 | $22.36 | $17.77 | $22.26 | +22.25% | 24,947,600 |
| Jan 2015 | $18.04 | $19.18 | $15.85 | $18.21 | +1.17% | 30,497,800 |
| Dec 2014 | $19.65 | $19.65 | $16.20 | $18.00 | -8.24% | 26,363,000 |
| Nov 2014 | $18.39 | $20.54 | $18.08 | $19.61 | +6.61% | 15,135,600 |
| Oct 2014 | $17.74 | $19.47 | $16.56 | $18.40 | +3.63% | 26,868,800 |
| Sep 2014 | $20.63 | $20.76 | $17.72 | $17.75 | -13.98% | 20,214,600 |
| Aug 2014 | $19.16 | $21.22 | $18.84 | $20.64 | +7.75% | 17,897,400 |
| Jul 2014 | $21.24 | $21.63 | $18.71 | $19.15 | -9.26% | 30,224,400 |
| Jun 2014 | $20.05 | $21.47 | $19.60 | $21.11 | +5.24% | 17,547,200 |
| May 2014 | $19.33 | $20.66 | $18.60 | $20.06 | +3.97% | 30,671,400 |
| Apr 2014 | $20.98 | $22.52 | $18.83 | $19.29 | -7.88% | 38,866,800 |
| Mar 2014 | $23.78 | $24.31 | $19.93 | $20.94 | -13.13% | 25,439,800 |
| Feb 2014 | $24.28 | $25.14 | $21.86 | $24.11 | -0.74% | 27,694,800 |
| Jan 2014 | $23.85 | $24.54 | $22.04 | $24.29 | +1.21% | 28,810,400 |
| Dec 2013 | $21.84 | $24.10 | $20.66 | $24.00 | +10.12% | 13,909,000 |
| Nov 2013 | $22.66 | $22.69 | $20.16 | $21.79 | -3.99% | 19,580,200 |
| Oct 2013 | $21.54 | $23.74 | $19.46 | $22.70 | +5.68% | 29,175,600 |
| Sep 2013 | $20.16 | $23.63 | $19.21 | $21.48 | +7.59% | 23,489,200 |
| Aug 2013 | $22.90 | $23.30 | $19.27 | $19.96 | -11.80% | 29,254,400 |
| Jul 2013 | $21.89 | $24.23 | $20.59 | $22.63 | +4.38% | 29,771,400 |
| Jun 2013 | $23.75 | $24.46 | $20.10 | $21.68 | -8.45% | 27,204,800 |
| May 2013 | $24.36 | $26.48 | $23.63 | $23.68 | -2.93% | 22,523,800 |
| Apr 2013 | $23.40 | $25.25 | $19.51 | $24.40 | +4.12% | 31,423,000 |
| Mar 2013 | $20.14 | $24.31 | $19.87 | $23.43 | +15.73% | 25,487,000 |
| Feb 2013 | $22.26 | $22.43 | $19.30 | $20.25 | -8.48% | 20,519,200 |
| Jan 2013 | $19.32 | $22.38 | $18.91 | $22.12 | +18.45% | 21,300,800 |
| Dec 2012 | $17.67 | $19.67 | $17.16 | $18.68 | +6.65% | 22,797,800 |
| Nov 2012 | $18.59 | $19.20 | $16.17 | $17.51 | -5.30% | 21,455,200 |
| Oct 2012 | $19.11 | $21.14 | $17.34 | $18.49 | -2.76% | 26,778,000 |
| Sep 2012 | $18.63 | $21.30 | $18.25 | $19.02 | +2.04% | 26,966,200 |
| Aug 2012 | $17.69 | $19.33 | $17.01 | $18.64 | +6.18% | 20,271,200 |
| Jul 2012 | $17.05 | $19.08 | $16.48 | $17.55 | +3.42% | 42,938,000 |
| Jun 2012 | $14.62 | $17.10 | $12.51 | $16.97 | +13.10% | 28,917,600 |
| May 2012 | $14.26 | $15.60 | $13.38 | $15.01 | +5.71% | 26,103,000 |
| Apr 2012 | $13.44 | $14.77 | $12.16 | $14.20 | +4.92% | 24,955,800 |
| Mar 2012 | $13.01 | $14.66 | $12.04 | $13.53 | +4.52% | 22,171,000 |
| Feb 2012 | $12.31 | $14.33 | $12.05 | $12.95 | +6.98% | 29,235,400 |
| Jan 2012 | $11.93 | $14.13 | $11.60 | $12.10 | +4.36% | 30,183,200 |
| Dec 2011 | $10.84 | $11.75 | $10.11 | $11.60 | +6.28% | 14,753,400 |
| Nov 2011 | $8.43 | $10.92 | $8.43 | $10.91 | +22.93% | 16,195,200 |
| Oct 2011 | $7.52 | $9.98 | $6.84 | $8.88 | +17.24% | 21,223,000 |
| Sep 2011 | $9.39 | $9.50 | $7.25 | $7.57 | -19.17% | 17,718,200 |
| Aug 2011 | $11.16 | $11.21 | $7.57 | $9.37 | -14.28% | 20,973,800 |
| Jul 2011 | $11.28 | $11.96 | $10.38 | $10.93 | -3.15% | 13,685,800 |
| Jun 2011 | $12.45 | $12.50 | $10.45 | $11.28 | -9.76% | 15,935,800 |
| May 2011 | $12.01 | $12.53 | $10.85 | $12.50 | +4.56% | 11,559,600 |
| Apr 2011 | $12.21 | $13.33 | $11.43 | $11.96 | -0.91% | 11,945,400 |
| Mar 2011 | $12.98 | $13.04 | $11.38 | $12.07 | -6.51% | 17,396,600 |
| Feb 2011 | $11.61 | $13.71 | $11.25 | $12.91 | +12.41% | 16,623,000 |
| Jan 2011 | $11.12 | $13.07 | $11.11 | $11.48 | +3.42% | 15,169,200 |
| Dec 2010 | $9.71 | $11.74 | $9.54 | $11.10 | +17.03% | 13,158,800 |
| Nov 2010 | $9.23 | $10.84 | $8.87 | $9.49 | +3.60% | 11,804,800 |
| Oct 2010 | $9.90 | $9.97 | $9.05 | $9.16 | -6.68% | 10,810,600 |
| Sep 2010 | $9.13 | $10.13 | $9.00 | $9.81 | +9.85% | 13,125,600 |
| Aug 2010 | $8.90 | $9.18 | $7.88 | $8.93 | +1.59% | 16,460,600 |
| Jul 2010 | $8.11 | $9.22 | $7.60 | $8.79 | +7.99% | 21,238,000 |
| Jun 2010 | $10.45 | $10.69 | $8.06 | $8.14 | -23.85% | 26,268,200 |
| May 2010 | $11.95 | $12.72 | $9.85 | $10.69 | -10.09% | 32,969,200 |
| Apr 2010 | $10.65 | $12.70 | $9.91 | $11.89 | +13.24% | 24,334,600 |
| Mar 2010 | $10.77 | $11.87 | $10.50 | $10.50 | -1.82% | 15,521,800 |
| Feb 2010 | $11.23 | $11.57 | $10.28 | $10.70 | -4.47% | 18,998,800 |
| Jan 2010 | $9.84 | $11.34 | $9.65 | $11.20 | +15.83% | 24,420,000 |
| Dec 2009 | $9.10 | $9.91 | $8.02 | $9.67 | +8.41% | 34,487,800 |
| Nov 2009 | $9.21 | $10.28 | $8.57 | $8.92 | -2.25% | 27,346,200 |
| Oct 2009 | $10.08 | $10.96 | $8.97 | $9.12 | -10.15% | 31,044,000 |
| Sep 2009 | $11.13 | $12.00 | $10.07 | $10.15 | -9.42% | 31,281,000 |
| Aug 2009 | $10.81 | $12.18 | $10.08 | $11.21 | +4.72% | 28,091,000 |
| Jul 2009 | $9.55 | $11.69 | $7.26 | $10.70 | +13.47% | 37,305,800 |
| Jun 2009 | $10.93 | $10.93 | $7.95 | $9.43 | -9.63% | 32,337,000 |
| May 2009 | $10.53 | $11.76 | $9.03 | $10.44 | +0.29% | 40,761,200 |
| Apr 2009 | $5.55 | $11.60 | $5.34 | $10.41 | +82.22% | 47,229,400 |
| Mar 2009 | $4.79 | $7.00 | $4.20 | $5.71 | +15.12% | 55,811,800 |
| Feb 2009 | $5.32 | $8.52 | $4.75 | $4.96 | -9.98% | 49,495,000 |
| Jan 2009 | $5.91 | $7.36 | $4.53 | $5.51 | -9.45% | 39,836,200 |
| Dec 2008 | $5.92 | $7.67 | $4.65 | $6.09 | -1.85% | 43,943,600 |
| Nov 2008 | $6.94 | $8.84 | $2.55 | $6.20 | -9.69% | 38,991,400 |
| Oct 2008 | $12.35 | $12.85 | $3.76 | $6.87 | -44.41% | 50,617,000 |
| Sep 2008 | $12.14 | $14.75 | $9.99 | $12.35 | +5.47% | 55,222,600 |
| Aug 2008 | $9.05 | $12.15 | $8.18 | $11.71 | +29.75% | 36,447,000 |
| Jul 2008 | $7.63 | $10.42 | $6.09 | $9.03 | +18.98% | 39,215,400 |
| Jun 2008 | $8.66 | $9.81 | $7.41 | $7.59 | -12.31% | 38,324,600 |
| May 2008 | $9.54 | $10.44 | $8.07 | $8.65 | -8.80% | 33,956,800 |
| Apr 2008 | $10.26 | $12.25 | $9.41 | $9.49 | -1.81% | 55,864,000 |
| Mar 2008 | $7.50 | $10.65 | $6.20 | $9.66 | +27.61% | 41,599,200 |
| Feb 2008 | $8.04 | $9.15 | $6.18 | $7.57 | -5.61% | 30,325,400 |
| Jan 2008 | $7.28 | $8.11 | $3.52 | $8.02 | +10.09% | 45,568,600 |
| Dec 2007 | $6.76 | $8.85 | $6.75 | $7.29 | +6.58% | 25,173,200 |
| Nov 2007 | $7.75 | $8.99 | $6.00 | $6.84 | -15.04% | 23,027,600 |
| Oct 2007 | $7.10 | $8.75 | $6.55 | $8.05 | +13.95% | 32,327,800 |
| Sep 2007 | $8.94 | $10.37 | $6.94 | $7.06 | -22.08% | 30,946,800 |
| Aug 2007 | $9.40 | $11.29 | $7.76 | $9.06 | -7.08% | 62,487,600 |
| Jul 2007 | $13.37 | $13.49 | $9.44 | $9.75 | -27.10% | 48,990,600 |
| Jun 2007 | $17.06 | $17.63 | $13.27 | $13.38 | -22.89% | 35,222,400 |
| May 2007 | $17.50 | $18.67 | $16.18 | $17.35 | -0.34% | 33,166,200 |
| Apr 2007 | $16.02 | $19.36 | $15.28 | $17.41 | +8.37% | 46,063,000 |
| Mar 2007 | $18.90 | $19.56 | $15.33 | $16.06 | -17.13% | 45,634,200 |
| Feb 2007 | $22.25 | $23.33 | $19.15 | $19.38 | -12.80% | 22,128,600 |
| Jan 2007 | $23.87 | $23.87 | $21.20 | $22.23 | -6.85% | 19,688,000 |
| Dec 2006 | $24.30 | $25.56 | $22.60 | $23.86 | -1.73% | 17,612,000 |
| Nov 2006 | $22.95 | $24.60 | $20.57 | $24.28 | +6.07% | 23,270,200 |
| Oct 2006 | $20.81 | $24.44 | $20.50 | $22.89 | +10.02% | 24,596,400 |
| Sep 2006 | $20.68 | $22.60 | $18.42 | $20.81 | +1.61% | 29,244,400 |
| Aug 2006 | $19.28 | $21.76 | $18.89 | $20.48 | +5.62% | 27,064,000 |
| Jul 2006 | $23.75 | $23.90 | $17.22 | $19.39 | -17.95% | 38,464,800 |
| Jun 2006 | $26.80 | $27.84 | $22.68 | $23.63 | -11.83% | 34,683,000 |
| May 2006 | $32.54 | $33.31 | $26.36 | $26.80 | -18.28% | 29,821,400 |
| Apr 2006 | $27.48 | $34.17 | $27.26 | $32.79 | +19.32% | 21,220,200 |
| Mar 2006 | $29.10 | $29.75 | $26.21 | $27.48 | -6.10% | 26,936,800 |
| Feb 2006 | $30.25 | $31.20 | $28.33 | $29.27 | -3.26% | 20,296,800 |
| Jan 2006 | $31.46 | $33.96 | $27.88 | $30.25 | -3.85% | 29,317,200 |
| Dec 2005 | $33.50 | $35.95 | $31.29 | $31.46 | -5.34% | 16,242,800 |
| Nov 2005 | $31.25 | $34.58 | $28.65 | $33.24 | +6.74% | 24,145,600 |
| Oct 2005 | $38.60 | $39.14 | $29.41 | $31.14 | -18.77% | 30,819,400 |
| Sep 2005 | $39.02 | $42.71 | $36.03 | $38.33 | -2.08% | 19,095,800 |
| Aug 2005 | $46.50 | $48.25 | $36.59 | $39.15 | -15.77% | 21,527,400 |
| Jul 2005 | $40.03 | $48.13 | $38.26 | $46.48 | +16.92% | 17,603,400 |
| Jun 2005 | $36.36 | $42.50 | $35.86 | $39.75 | +9.32% | 21,646,800 |
| May 2005 | $31.60 | $37.62 | $31.37 | $36.36 | +14.90% | 14,767,800 |
| Apr 2005 | $29.75 | $34.24 | $29.27 | $31.65 | +7.42% | 18,665,200 |
| Mar 2005 | $36.90 | $37.88 | $28.74 | $29.46 | -19.54% | 18,498,200 |
| Feb 2005 | $33.10 | $38.31 | $32.96 | $36.62 | +13.27% | 20,136,400 |
| Jan 2005 | $28.00 | $32.56 | $26.71 | $32.33 | +14.73% | 18,432,000 |
| Dec 2004 | $23.40 | $28.58 | $23.29 | $28.18 | +20.41% | 15,988,400 |
| Nov 2004 | $22.17 | $24.33 | $22.10 | $23.40 | +5.52% | 14,853,200 |
| Oct 2004 | $20.00 | $22.62 | $17.90 | $22.18 | +12.85% | 15,767,200 |
| Sep 2004 | $16.68 | $19.91 | $16.59 | $19.65 | +17.65% | 8,805,600 |
| Aug 2004 | $15.43 | $16.93 | $15.32 | $16.70 | +7.93% | 8,973,200 |
| Jul 2004 | $17.20 | $17.61 | $14.77 | $15.48 | -10.03% | 13,535,600 |
| Jun 2004 | $17.08 | $18.01 | $16.13 | $17.20 | +0.89% | 9,358,000 |
| May 2004 | $16.96 | $17.60 | $14.73 | $17.05 | +0.50% | 13,047,600 |
| Apr 2004 | $18.63 | $18.67 | $16.43 | $16.96 | -8.62% | 16,336,800 |
| Mar 2004 | $18.77 | $19.91 | $17.83 | $18.56 | +0.23% | 10,872,000 |
| Feb 2004 | $16.23 | $18.71 | $15.88 | $18.52 | +14.14% | 9,493,600 |
| Jan 2004 | $16.58 | $17.18 | $14.78 | $16.23 | -2.13% | 19,289,600 |
| Dec 2003 | $15.81 | $17.40 | $14.95 | $16.58 | +5.00% | 9,010,000 |
| Nov 2003 | $14.75 | $15.80 | $14.65 | $15.79 | +6.85% | 7,612,800 |
| Oct 2003 | $11.81 | $15.00 | $11.76 | $14.78 | +25.08% | 12,803,600 |
| Sep 2003 | $11.25 | $12.00 | $11.15 | $11.81 | +5.09% | 5,419,600 |
| Aug 2003 | $10.96 | $11.44 | $10.50 | $11.24 | +1.31% | 8,356,800 |
| Jul 2003 | $12.32 | $13.65 | $10.97 | $11.10 | -9.91% | 12,642,400 |
| Jun 2003 | $12.13 | $13.45 | $11.41 | $12.32 | +4.41% | 16,217,600 |
| May 2003 | $9.58 | $12.00 | $9.38 | $11.80 | +23.67% | 10,935,600 |
| Apr 2003 | $8.39 | $10.09 | $8.26 | $9.54 | +13.78% | 6,467,200 |
| Mar 2003 | $7.90 | $8.66 | $7.25 | $8.38 | +6.11% | 5,495,600 |
| Feb 2003 | $8.22 | $8.50 | $7.63 | $7.90 | -3.92% | 4,565,600 |
| Jan 2003 | $8.44 | $9.46 | $7.81 | $8.22 | -2.26% | 7,316,000 |
| Dec 2002 | $8.35 | $8.70 | $7.36 | $8.41 | +1.66% | 7,600,800 |
| Nov 2002 | $9.97 | $10.55 | $7.63 | $8.28 | -17.25% | 11,945,600 |
| Oct 2002 | $8.86 | $10.30 | $7.23 | $10.00 | +12.83% | 11,672,000 |
| Sep 2002 | $8.83 | $10.55 | $8.30 | $8.86 | -1.31% | 9,643,600 |
| Aug 2002 | $8.20 | $9.66 | $6.90 | $8.98 | +9.58% | 11,346,000 |
| Jul 2002 | $11.41 | $11.56 | $6.60 | $8.20 | -28.19% | 22,549,200 |
| Jun 2002 | $10.58 | $11.58 | $8.88 | $11.41 | +7.67% | 14,415,200 |
| May 2002 | $11.20 | $11.48 | $9.25 | $10.60 | -5.36% | 13,900,800 |
| Apr 2002 | $8.00 | $11.78 | $7.81 | $11.20 | +40.22% | 21,834,800 |
| Mar 2002 | $7.93 | $8.78 | $7.58 | $7.99 | +1.90% | 13,853,600 |
| Feb 2002 | $7.14 | $7.90 | $6.64 | $7.84 | +9.35% | 11,420,800 |
| Jan 2002 | $6.50 | $7.25 | $5.82 | $7.17 | +11.79% | 9,777,600 |
| Dec 2001 | $5.56 | $6.62 | $5.44 | $6.41 | +14.79% | 7,460,800 |
| Nov 2001 | $5.63 | $5.84 | $4.94 | $5.59 | +1.34% | 5,920,000 |
| Oct 2001 | $4.72 | $5.56 | $4.25 | $5.51 | +19.19% | 5,273,600 |
| Sep 2001 | $6.19 | $6.19 | $3.44 | $4.63 | -25.25% | 5,542,400 |
| Aug 2001 | $7.19 | $7.25 | $5.75 | $6.19 | -14.27% | 10,809,600 |
| Jul 2001 | $5.66 | $7.50 | $5.61 | $7.22 | +25.52% | 10,951,200 |
| Jun 2001 | $5.31 | $6.00 | $4.94 | $5.75 | +7.73% | 5,753,600 |
| May 2001 | $5.09 | $6.72 | $4.70 | $5.34 | +4.66% | 18,148,000 |
| Apr 2001 | $3.66 | $5.31 | $3.26 | $5.10 | +38.21% | 8,228,800 |
| Mar 2001 | $3.91 | $4.28 | $3.43 | $3.69 | -7.05% | 7,067,200 |
| Feb 2001 | $4.68 | $6.00 | $3.85 | $3.97 | -12.89% | 14,959,200 |
| Jan 2001 | $4.69 | $5.99 | $3.91 | $4.56 | -2.12% | 19,856,800 |
| Dec 2000 | $3.02 | $5.16 | $2.58 | $4.66 | +50.13% | 13,680,800 |
| Nov 2000 | $2.89 | $4.04 | $2.84 | $3.10 | +7.88% | 9,915,200 |
| Oct 2000 | $2.31 | $2.89 | $2.30 | $2.88 | +26.02% | 5,922,400 |
| Sep 2000 | $1.96 | $2.28 | $1.94 | $2.28 | +16.80% | 2,478,400 |
| Aug 2000 | $1.59 | $2.04 | $1.56 | $1.95 | +20.19% | 2,204,800 |
| Jul 2000 | $1.34 | $1.66 | $1.34 | $1.63 | +21.64% | 938,400 |
| Jun 2000 | $1.38 | $1.47 | $1.34 | $1.34 | -3.39% | 1,676,800 |
| May 2000 | $1.39 | $1.50 | $1.31 | $1.38 | +0.57% | 2,096,000 |
| Apr 2000 | $1.25 | $1.44 | $1.22 | $1.38 | +10.00% | 1,270,400 |
| Mar 2000 | $1.40 | $1.43 | $1.16 | $1.25 | -11.60% | 2,019,200 |
| Feb 2000 | $1.28 | $1.44 | $1.28 | $1.41 | +11.05% | 1,104,800 |
| Jan 2000 | $1.34 | $1.36 | $1.09 | $1.27 | -6.33% | 1,126,400 |
| Dec 1999 | $1.43 | $1.43 | $1.23 | $1.36 | -3.87% | 2,116,800 |
| Nov 1999 | $1.30 | $1.41 | $1.25 | $1.41 | +9.04% | 2,599,200 |
| Oct 1999 | $1.52 | $1.52 | $1.22 | $1.30 | -13.54% | 878,400 |
| Sep 1999 | $1.64 | $1.69 | $1.31 | $1.50 | -6.34% | 2,310,400 |
| Aug 1999 | $1.61 | $1.61 | $1.30 | $1.60 | +1.99% | 1,207,200 |
| Jul 1999 | $1.38 | $1.63 | $1.36 | $1.57 | +14.86% | 869,600 |
| Jun 1999 | $1.56 | $1.56 | $1.34 | $1.37 | -12.50% | 982,400 |
| May 1999 | $1.60 | $1.67 | $1.50 | $1.56 | -2.91% | 1,133,600 |
| Apr 1999 | $1.52 | $1.69 | $1.44 | $1.61 | +6.19% | 1,228,800 |
| Mar 1999 | $1.58 | $1.63 | $1.25 | $1.52 | -4.91% | 1,949,600 |
| Feb 1999 | $1.87 | $1.97 | $1.56 | $1.59 | -13.92% | 889,600 |
| Jan 1999 | $1.57 | $1.98 | $1.56 | $1.85 | +21.54% | 1,915,200 |
| Dec 1998 | $1.81 | $1.87 | $1.46 | $1.52 | -15.95% | 1,993,600 |
| Nov 1998 | $1.49 | $1.81 | $1.49 | $1.81 | +21.46% | 1,253,600 |
| Oct 1998 | $1.70 | $1.72 | $1.20 | $1.49 | -13.58% | 1,908,000 |
| Sep 1998 | $1.67 | $1.77 | $1.50 | $1.73 | +4.24% | 2,096,000 |
| Aug 1998 | $2.23 | $2.23 | $1.57 | $1.66 | -25.08% | 2,548,800 |
| Jul 1998 | $2.25 | $2.47 | $2.09 | $2.21 | -3.09% | 1,959,200 |
| Jun 1998 | $2.02 | $2.41 | $1.95 | $2.28 | +14.06% | 1,662,400 |
| May 1998 | $2.19 | $2.53 | $1.92 | $2.00 | -7.91% | 3,394,400 |
| Apr 1998 | $2.38 | $2.42 | $2.11 | $2.17 | -7.33% | 2,138,400 |
| Mar 1998 | $2.44 | $2.49 | $2.27 | $2.34 | -3.22% | 1,597,600 |
| Feb 1998 | $1.92 | $2.55 | $1.92 | $2.42 | +28.63% | 10,570,400 |
| Jan 1998 | $1.56 | $1.88 | $1.54 | $1.88 | +22.95% | 1,984,800 |
| Dec 1997 | $1.48 | $1.71 | $1.40 | $1.53 | +3.70% | 2,370,400 |
| Nov 1997 | $1.50 | $1.59 | $1.47 | $1.48 | -2.57% | 428,000 |
| Oct 1997 | $1.75 | $1.86 | $1.39 | $1.52 | -13.39% | 3,866,400 |
| Sep 1997 | $1.50 | $1.88 | $1.45 | $1.75 | +16.67% | 2,557,600 |
| Aug 1997 | $1.65 | $1.66 | $1.40 | $1.50 | -8.57% | 1,884,000 |
| Jul 1997 | $1.09 | $1.70 | $1.05 | $1.64 | +54.41% | 5,362,400 |
| Jun 1997 | $0.8906 | $1.11 | $0.8594 | $1.06 | +19.30% | 5,342,400 |
| May 1997 | $0.6094 | $0.8906 | $0.5313 | $0.8906 | +42.50% | 2,045,600 |
| Apr 1997 | $0.7188 | $0.7188 | $0.6094 | $0.625 | -13.04% | 536,800 |
| Mar 1997 | $0.8281 | $0.8281 | $0.6719 | $0.7188 | -11.54% | 1,074,400 |
| Feb 1997 | $0.7969 | $0.8281 | $0.7188 | $0.8125 | +1.96% | 1,590,400 |
| Jan 1997 | $0.9375 | $0.9375 | $0.7656 | $0.7969 | -15.00% | 1,663,200 |
| Dec 1996 | $0.8438 | $0.9375 | $0.7969 | $0.9375 | +11.11% | 2,033,865 |
| Nov 1996 | $0.9375 | $0.9375 | $0.7969 | $0.8438 | -10.00% | 1,082,666 |
| Oct 1996 | $0.9844 | $0.9844 | $0.8438 | $0.9375 | -4.76% | 1,214,666 |
| Sep 1996 | $0.9844 | $1.08 | $0.8906 | $0.9844 | 0.00% | 2,440,000 |
| Aug 1996 | $0.75 | $0.9844 | $0.75 | $0.9844 | +23.53% | 2,037,065 |
| Jul 1996 | $0.8906 | $0.9375 | $0.75 | $0.7969 | -15.00% | 2,008,534 |
| Jun 1996 | $0.7031 | $1.08 | $0.7031 | $0.9375 | +33.33% | 6,722,135 |
| May 1996 | $0.6094 | $0.7031 | $0.5625 | $0.7031 | +15.38% | 1,142,399 |
| Apr 1996 | $0.6094 | $0.7031 | $0.5625 | $0.6094 | 0.00% | 1,341,599 |
| Mar 1996 | $0.6563 | $0.7031 | $0.6094 | $0.6094 | -7.14% | 484,266 |
| Feb 1996 | $0.7031 | $0.75 | $0.6094 | $0.6563 | -6.67% | 992,800 |
| Jan 1996 | $0.5625 | $0.7969 | $0.5156 | $0.7031 | +25.00% | 1,569,067 |
| Dec 1995 | $0.5625 | $0.6094 | $0.5156 | $0.5625 | 0.00% | 1,688,001 |
| Nov 1995 | $0.6094 | $0.6563 | $0.5625 | $0.5625 | -7.69% | 754,133 |
| Oct 1995 | $0.6563 | $0.7031 | $0.5625 | $0.6094 | -7.14% | 1,061,333 |
| Sep 1995 | $0.7031 | $0.75 | $0.6094 | $0.6563 | -12.50% | 610,932 |
| Aug 1995 | $0.6094 | $0.7969 | $0.6094 | $0.75 | +23.08% | 1,689,066 |
| Jul 1995 | $0.6563 | $0.7031 | $0.5625 | $0.6094 | -7.14% | 584,801 |
| Jun 1995 | $0.5625 | $0.7969 | $0.5156 | $0.6563 | +16.67% | 1,350,403 |
| May 1995 | $0.5625 | $0.7031 | $0.5156 | $0.5625 | 0.00% | 1,689,334 |
| Apr 1995 | $0.5156 | $0.6094 | $0.4688 | $0.5625 | 0.00% | 1,072,801 |
| Mar 1995 | $0.5156 | $0.5625 | $0.4688 | $0.5625 | +9.09% | 665,600 |
| Feb 1995 | $0.4219 | $0.6563 | $0.4219 | $0.5156 | +22.22% | 2,038,133 |
| Jan 1995 | $0.375 | $0.4688 | $0.375 | $0.4219 | +12.50% | 678,402 |
| Dec 1994 | $0.4219 | $0.4688 | $0.375 | $0.375 | -20.00% | 1,201,600 |
| Nov 1994 | $0.4219 | $0.5156 | $0.4219 | $0.4688 | +11.11% | 1,077,331 |
| Oct 1994 | $0.4688 | $0.4688 | $0.375 | $0.4219 | -10.00% | 209,601 |
| Sep 1994 | $0.375 | $0.5156 | $0.375 | $0.4688 | +25.00% | 562,934 |
| Aug 1994 | $0.4219 | $0.5625 | $0.375 | $0.375 | -11.11% | 675,199 |
| Jul 1994 | $0.4219 | $0.4688 | $0.375 | $0.4219 | 0.00% | 273,867 |
| Jun 1994 | $0.4688 | $0.5156 | $0.4219 | $0.4219 | -18.18% | 956,533 |
| May 1994 | $0.4688 | $0.5625 | $0.4688 | $0.5156 | +10.00% | 559,468 |
| Apr 1994 | $0.4219 | $0.5625 | $0.375 | $0.4688 | +25.00% | 868,001 |
| Mar 1994 | $0.5156 | $0.5625 | $0.375 | $0.375 | -27.27% | 1,014,933 |
| Feb 1994 | $0.4688 | $0.5625 | $0.4688 | $0.5156 | +10.00% | 427,734 |
| Jan 1994 | $0.5156 | $0.5625 | $0.4688 | $0.4688 | 0.00% | 740,534 |
| Dec 1993 | $0.3516 | $0.5625 | $0.3281 | $0.4688 | +33.33% | 2,634,933 |
| Nov 1993 | $0.3047 | $0.375 | $0.3047 | $0.3516 | +15.38% | 1,754,934 |
| Oct 1993 | $0.4219 | $0.4219 | $0.3047 | $0.3047 | -18.75% | 1,392,536 |
| Sep 1993 | $0.4688 | $0.4688 | $0.375 | $0.375 | -27.27% | 803,467 |
| Aug 1993 | $0.5156 | $0.5625 | $0.4688 | $0.5156 | -8.33% | 474,932 |
| Jul 1993 | $0.6094 | $0.6094 | $0.4688 | $0.5625 | -7.69% | 621,600 |
| Jun 1993 | $0.6563 | $0.7031 | $0.5625 | $0.6094 | 0.00% | 1,099,732 |
| May 1993 | $0.6563 | $0.75 | $0.6094 | $0.6094 | -7.14% | 556,532 |
| Apr 1993 | $0.6563 | $0.7031 | $0.6094 | $0.6563 | 0.00% | 739,731 |
| Mar 1993 | $0.7031 | $0.75 | $0.6094 | $0.6563 | -12.50% | 926,134 |
| Feb 1993 | $0.8438 | $0.8438 | $0.7031 | $0.75 | 0.00% | 1,109,868 |
| Jan 1993 | $0.9375 | $0.9844 | $0.7031 | $0.75 | -15.79% | 1,493,333 |
| Dec 1992 | $1.03 | $1.27 | $0.8438 | $0.8906 | -13.64% | 2,777,867 |
| Nov 1992 | $0.75 | $1.08 | $0.6563 | $1.03 | +37.51% | 2,152,534 |
| Oct 1992 | $0.7031 | $0.75 | $0.6563 | $0.75 | 0.00% | 1,491,200 |
| Sep 1992 | $0.9844 | $1.03 | $0.7031 | $0.75 | -23.81% | 1,362,666 |
| Aug 1992 | $1.41 | $1.45 | $0.8438 | $0.9844 | -30.00% | 2,786,133 |
| Jul 1992 | $1.88 | $1.92 | $1.41 | $1.41 | -26.83% | 1,987,465 |
| Jun 1992 | $2.20 | $2.48 | $1.88 | $1.92 | -12.76% | 2,423,733 |
| May 1992 | $2.16 | $2.20 | $2.02 | $2.20 | +4.44% | 1,308,801 |
| Apr 1992 | $2.11 | $2.16 | $1.73 | $2.11 | -2.18% | 1,313,065 |
| Mar 1992 | $2.20 | $2.34 | $1.97 | $2.16 | 0.00% | 2,730,402 |
| Feb 1992 | $1.88 | $2.39 | $1.69 | $2.16 | -13.21% | 3,932,266 |
| Jan 1992 | $2.63 | $2.86 | $2.30 | $2.48 | -7.02% | 3,097,066 |
| Dec 1991 | $3.61 | $3.94 | $2.34 | $2.67 | -27.85% | 3,718,133 |
| Nov 1991 | $3.98 | $3.98 | $3.52 | $3.70 | -4.82% | 2,743,199 |
| Oct 1991 | $3.33 | $4.03 | $3.28 | $3.89 | +16.90% | 3,439,199 |
| Sep 1991 | $3.42 | $3.47 | $3.19 | $3.33 | -2.74% | 1,810,399 |
| Aug 1991 | $3.14 | $3.42 | $3.14 | $3.42 | +7.35% | 1,166,667 |
| Jul 1991 | $3.23 | $3.28 | $2.91 | $3.19 | -1.45% | 1,393,866 |
| Jun 1991 | $3.52 | $3.56 | $2.58 | $3.23 | -6.76% | 2,407,998 |
| May 1991 | $3.00 | $3.52 | $2.95 | $3.47 | +17.46% | 2,558,399 |
| Apr 1991 | $2.86 | $3.05 | $2.72 | $2.95 | +3.28% | 1,329,333 |
| Mar 1991 | $2.44 | $3.14 | $2.39 | $2.86 | +15.09% | 3,202,935 |
| Feb 1991 | $2.06 | $2.58 | $2.02 | $2.48 | +20.46% | 2,335,733 |
| Jan 1991 | $1.64 | $2.11 | $1.59 | $2.06 | +25.72% | 1,426,932 |
| Dec 1990 | $1.69 | $1.92 | $1.27 | $1.64 | -2.78% | 2,107,199 |
| Nov 1990 | $1.50 | $1.78 | $1.50 | $1.69 | +9.09% | 769,602 |
| Oct 1990 | $1.45 | $1.59 | $1.36 | $1.55 | +6.46% | 592,533 |
| Sep 1990 | $1.41 | $1.55 | $1.36 | $1.45 | +3.33% | 533,333 |
| Aug 1990 | $1.55 | $1.55 | $1.31 | $1.41 | -11.76% | 665,330 |
| Jul 1990 | $1.27 | $1.59 | $1.17 | $1.59 | +25.93% | 1,161,599 |
| Jun 1990 | $1.17 | $1.27 | $1.17 | $1.27 | +3.84% | 455,201 |
| May 1990 | $0.8438 | $1.27 | $0.8438 | $1.22 | +52.95% | 650,934 |
| Apr 1990 | $0.8906 | $0.8906 | $0.7969 | $0.7969 | -10.53% | 433,867 |
| Mar 1990 | $0.8438 | $0.9375 | $0.7969 | $0.8906 | +5.56% | 507,201 |
| Feb 1990 | $0.9844 | $1.03 | $0.75 | $0.8438 | -18.19% | 912,799 |
| Jan 1990 | $1.17 | $1.27 | $0.9375 | $1.03 | -15.38% | 709,333 |
| Dec 1989 | $1.59 | $1.64 | $1.03 | $1.22 | -23.53% | 1,558,932 |
| Nov 1989 | $1.64 | $1.78 | $1.50 | $1.59 | -2.85% | 813,600 |
| Oct 1989 | $1.45 | $1.64 | $1.31 | $1.64 | +12.90% | 683,202 |
| Sep 1989 | $1.64 | $1.64 | $1.41 | $1.45 | -13.89% | 674,666 |
| Aug 1989 | $1.45 | $1.83 | $1.41 | $1.69 | +12.50% | 658,936 |
| Jul 1989 | $1.41 | $1.55 | $1.27 | $1.50 | +10.34% | 543,200 |
| Jun 1989 | $1.31 | $1.78 | $1.22 | $1.36 | +7.41% | 938,665 |
| May 1989 | $1.27 | $1.45 | $1.17 | $1.27 | +8.00% | 775,999 |
| Apr 1989 | $1.27 | $1.27 | $0.8906 | $1.17 | -3.85% | 1,522,665 |
| Mar 1989 | $1.92 | $2.16 | $1.13 | $1.22 | -36.58% | 1,396,801 |
| Feb 1989 | $2.44 | $2.63 | $1.73 | $1.92 | -21.15% | 1,038,401 |
| Jan 1989 | $3.00 | $3.00 | $1.83 | $2.44 | -17.46% | 2,851,466 |
| Dec 1988 | $3.28 | $3.28 | $2.81 | $2.95 | -10.00% | 1,542,667 |
| Nov 1988 | $3.38 | $3.38 | $3.23 | $3.28 | -2.78% | 630,933 |
| Oct 1988 | $3.42 | $3.52 | $3.28 | $3.38 | -1.37% | 819,199 |
| Sep 1988 | $3.56 | $3.61 | $3.33 | $3.42 | -3.95% | 1,159,733 |
| Aug 1988 | $3.75 | $3.80 | $3.56 | $3.56 | -5.00% | 1,262,932 |
| Jul 1988 | $3.75 | $3.80 | $3.75 | $3.75 | – | 425,067 |
Seasonality
MTH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -2.7% | -4.1% | 9.2% | 2.6% | 3.8% | 9.9% | -0.3% | -2.2% | -1.8% | 7.4% | -1.9% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 5.6% | 8.5% | -17.4% | 8.9% | -3.1% | 29.4% | -16.3% | -1.1% | -8.8% | 2.6% | ||
| 2025 | 1.2% | -6.9% | -1.6% | -3.9% | -6.6% | 6.0% | 0.6% | 15.4% | -6.2% | -6.7% | 8.2% | -9.4% |
| 2024 | -4.9% | -4.8% | 11.8% | -5.5% | 6.4% | -7.8% | 25.3% | -2.4% | 3.9% | -11.6% | 5.4% | -19.1% |
| 2023 | 16.8% | 1.4% | 7.2% | 9.7% | -9.9% | 23.6% | 4.7% | -6.7% | -11.8% | -6.8% | 23.9% | 23.5% |
| 2022 | -16.4% | -3.4% | -19.6% | 4.2% | 3.3% | -15.0% | 21.8% | -11.3% | -10.3% | 8.4% | 13.5% | 6.7% |
| 2021 | -3.1% | 5.0% | 9.0% | 15.7% | 1.2% | -12.6% | 15.4% | 2.7% | -13.0% | 12.1% | 3.8% | 8.2% |
| 2020 | 16.1% | -10.6% | -42.5% | 44.0% | 32.2% | 9.5% | 30.3% | -3.2% | 15.0% | -21.1% | 3.5% | -8.1% |
| 2019 | 22.8% | -2.7% | 2.0% | 14.4% | -2.1% | 2.5% | 22.3% | 4.0% | 7.7% | 2.5% | -7.7% | -8.2% |
| 2018 | -7.3% | -10.6% | 6.7% | -1.7% | 1.7% | -2.9% | -1.8% | 0.0% | -7.5% | -6.6% | 2.7% | -4.0% |
| 2017 | 5.6% | -3.3% | 3.5% | 5.8% | 2.4% | 5.8% | -3.4% | -0.1% | 9.1% | 9.7% | 12.8% | -6.8% |