Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2021 0.1850 0.1850 0.1750 0.1800 138,000 +0.00(+0.00%)
May 28, 2021 0.1750 0.1800 0.1700 0.1800 245,000 +0.01(+5.88%)
May 27, 2021 0.1850 0.1850 0.1650 0.1700 378,400 -0.01(-5.56%)
May 26, 2021 0.1900 0.2100 0.1800 0.1800 782,200 +0.00(+0.00%)
May 25, 2021 0.1400 0.2100 0.1300 0.1800 2,351,740 +0.04(+24.14%)
May 21, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 20, 2021 0.1350 0.1400 0.1300 0.1400 29,525 +0.00(+0.00%)
May 19, 2021 0.1400 0.1450 0.1300 0.1400 130,500 -0.00(-3.45%)
May 18, 2021 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
May 17, 2021 0.1350 0.1450 0.1350 0.1450 49,500 -0.01(-6.45%)
May 14, 2021 0.1500 0.1550 0.1350 0.1550 59,500 +0.00(+0.00%)
May 13, 2021 0.1500 0.1600 0.1450 0.1550 206,000 +0.01(+6.90%)
May 12, 2021 0.1450 0.1450 0.1450 0.1450 17,300 +0.00(+3.57%)
May 11, 2021 0.1350 0.1450 0.1300 0.1400 113,917 +0.01(+3.70%)
May 10, 2021 0.1300 0.1400 0.1300 0.1350 103,365 +0.00(+0.00%)
May 07, 2021 0.1350 0.1350 0.1300 0.1350 9,000 +0.00(+0.00%)
May 06, 2021 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
May 05, 2021 0.1250 0.1400 0.1250 0.1400 103,500 +0.01(+3.70%)
May 04, 2021 0.1400 0.1400 0.1150 0.1350 202,500 +0.00(+0.00%)
May 03, 2021 0.1500 0.1500 0.1350 0.1350 105,540 -0.01(-10.00%)
Apr 30, 2021 0.1650 0.1650 0.1500 0.1500 87,629 +0.00(+0.00%)
Apr 29, 2021 0.1200 0.1700 0.1200 0.1500 744,175 +0.03(+30.43%)
Apr 27, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 26, 2021 0.1200 0.1200 0.1200 0.1200 20,200 +0.00(+0.00%)
Apr 23, 2021 0.1200 0.1200 0.1150 0.1200 83,000 +0.00(+4.35%)
Apr 22, 2021 0.1050 0.1150 0.1000 0.1150 99,354 +0.01(+15.00%)
Apr 21, 2021 0.1000 0.1000 0.0950 0.1000 62,000 +0.00(+0.00%)
Apr 20, 2021 0.0950 0.1000 0.0900 0.1000 212,000 +0.00(+0.00%)
Apr 19, 2021 0.1100 0.1100 0.1000 0.1000 60,500 -0.01(-9.09%)
Apr 16, 2021 0.1150 0.1150 0.1100 0.1100 39,000 +0.00(+0.00%)
Apr 15, 2021 0.1050 0.1300 0.1050 0.1100 190,499 +0.00(+0.00%)
Apr 14, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Apr 13, 2021 0.1000 0.1050 0.1000 0.1050 7,000 +0.00(+5.00%)
Apr 09, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 08, 2021 0.0900 0.1000 0.0900 0.1000 70,000 +0.01(+11.11%)
Apr 06, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 05, 2021 0.0900 0.1000 0.0900 0.0900 108,400 -0.01(-10.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 31, 2021 0.0850 0.0900 0.0800 0.0900 36,350 +0.00(+5.88%)
Mar 26, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 25, 2021 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Mar 24, 2021 0.0850 0.0900 0.0800 0.0900 229,500 -0.01(-5.26%)
Mar 23, 2021 0.0900 0.0950 0.0850 0.0950 111,380 +0.01(+5.56%)
Mar 22, 2021 0.0900 0.0900 0.0900 0.0900 1,200 -0.01(-5.26%)
Mar 18, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 17, 2021 0.1050 0.1050 0.1000 0.1000 9,859 +0.01(+5.26%)
Mar 16, 2021 0.1100 0.1100 0.0900 0.0950 45,225 -0.01(-9.52%)
Mar 15, 2021 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Mar 12, 2021 0.0950 0.1000 0.0950 0.1000 92,000 +0.01(+5.26%)
Mar 11, 2021 0.0950 0.0950 0.0800 0.0950 163,650 +0.00(+0.00%)
Mar 10, 2021 0.1100 0.1100 0.0950 0.0950 14,000 -0.01(-9.52%)
Mar 09, 2021 0.1050 0.1050 0.1050 0.1050 181,000 +0.01(+16.67%)
Mar 08, 2021 0.0900 0.0900 0.0900 0.0900 18,000 -0.01(-10.00%)
Mar 05, 2021 0.1000 0.1000 0.0900 0.1000 116,800 +0.00(+0.00%)
Mar 04, 2021 0.1200 0.1200 0.1000 0.1000 119,800 -0.02(-20.00%)
Mar 03, 2021 0.1000 0.1250 0.1000 0.1250 86,000 +0.02(+19.05%)
Mar 02, 2021 0.1000 0.1050 0.1000 0.1050 127,500 +0.00(+0.00%)
Mar 01, 2021 0.1050 0.1100 0.1050 0.1050 185,000 -0.01(-4.55%)
Feb 26, 2021 0.1150 0.1150 0.1100 0.1100 68,500 -0.02(-15.38%)
Feb 25, 2021 0.1100 0.1300 0.1100 0.1300 108,800 +0.01(+13.04%)
Feb 24, 2021 0.1200 0.1200 0.1150 0.1150 49,500 -0.00(-4.17%)
Feb 23, 2021 0.1150 0.1200 0.1100 0.1200 56,000 +0.01(+9.09%)
Feb 22, 2021 0.1200 0.1200 0.1100 0.1100 227,650 -0.01(-8.33%)
Feb 19, 2021 0.1300 0.1300 0.1200 0.1200 37,769 +0.00(+0.00%)
Feb 18, 2021 0.1200 0.1200 0.1150 0.1200 117,500 +0.00(+0.00%)
Feb 17, 2021 0.1350 0.1350 0.1200 0.1200 40,759 -0.01(-7.69%)
Feb 16, 2021 0.1200 0.1350 0.1100 0.1300 195,999 +0.01(+4.00%)
Feb 12, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 11, 2021 0.1200 0.1300 0.1150 0.1300 61,700 +0.01(+8.33%)
Feb 10, 2021 0.1200 0.1200 0.1150 0.1200 31,000 +0.01(+9.09%)
Feb 09, 2021 0.1100 0.1150 0.1100 0.1100 46,500 -0.01(-8.33%)
Feb 08, 2021 0.1150 0.1200 0.1150 0.1200 49,500 +0.00(+4.35%)
Feb 05, 2021 0.1300 0.1300 0.1150 0.1150 5,267 -0.01(-11.54%)
Feb 04, 2021 0.1250 0.1300 0.1250 0.1300 58,500 +0.01(+13.04%)
Feb 03, 2021 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Feb 02, 2021 0.1100 0.1150 0.1050 0.1150 118,700 +0.00(+0.00%)
Feb 01, 2021 0.1400 0.1400 0.1000 0.1150 160,500 +0.00(+0.00%)
Jan 29, 2021 0.1250 0.1250 0.1100 0.1150 49,499 -0.00(-4.17%)
Jan 28, 2021 0.1250 0.1250 0.1100 0.1200 82,623 -0.01(-7.69%)
Jan 27, 2021 0.1300 0.1300 0.1200 0.1300 27,150 +0.00(+0.00%)
Jan 26, 2021 0.1300 0.1300 0.1300 0.1300 34,000 -0.01(-3.70%)
Jan 25, 2021 0.1350 0.1350 0.1300 0.1350 50,000 +0.01(+3.85%)
Jan 22, 2021 0.1350 0.1350 0.1300 0.1300 20,950 -0.01(-7.14%)
Jan 21, 2021 0.1250 0.1400 0.1200 0.1400 239,759 +0.04(+33.33%)
Jan 20, 2021 0.1300 0.1300 0.1050 0.1050 24,500 -0.03(-19.23%)
Jan 19, 2021 0.1350 0.1350 0.1300 0.1300 10,000 +0.01(+8.33%)
Jan 18, 2021 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Jan 15, 2021 0.1200 0.1250 0.1200 0.1250 45,000 +0.01(+4.17%)
Jan 13, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 12, 2021 0.1250 0.1300 0.1200 0.1300 645,000 +0.01(+4.00%)
Jan 11, 2021 0.1100 0.1250 0.1100 0.1250 47,500 +0.01(+4.17%)
Jan 08, 2021 0.1200 0.1200 0.1200 0.1200 6,109 -0.01(-4.00%)
Jan 07, 2021 0.1350 0.1350 0.1250 0.1250 52,600 -0.02(-10.71%)
Jan 06, 2021 0.1250 0.1500 0.1250 0.1400 193,110 +0.03(+21.74%)
Jan 05, 2021 0.1150 0.1250 0.1150 0.1150 107,940 +0.00(+0.00%)
Jan 04, 2021 0.1150 0.1200 0.1150 0.1150 64,500 +0.00(+0.00%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2020 0.1050 0.1150 0.1050 0.1150 77,177 +0.01(+9.52%)
Dec 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 22, 2020 0.1000 0.1050 0.0950 0.1050 237,100 +0.01(+10.53%)
Dec 21, 2020 0.0950 0.1000 0.0950 0.0950 209,000 +0.01(+5.56%)
Dec 18, 2020 0.0850 0.0950 0.0850 0.0900 233,500 +0.01(+12.50%)
Dec 17, 2020 0.0800 0.0800 0.0800 0.0800 126,900 +0.00(+0.00%)
Dec 16, 2020 0.0750 0.0800 0.0750 0.0800 276,000 +0.00(+0.00%)
Dec 15, 2020 0.0800 0.0800 0.0800 0.0800 27,250 -0.01(-5.88%)
Dec 14, 2020 0.0850 0.0850 0.0850 0.0850 35,000 -0.00(-5.56%)
Dec 11, 2020 0.0900 0.0900 0.0800 0.0900 260,500 +0.00(+0.00%)
Dec 10, 2020 0.0850 0.0900 0.0850 0.0900 75,000 +0.00(+5.88%)
Dec 09, 2020 0.0850 0.0850 0.0850 0.0850 140,200 +0.00(+0.00%)
Dec 08, 2020 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Dec 07, 2020 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Dec 04, 2020 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+5.88%)
Dec 03, 2020 0.0850 0.0900 0.0850 0.0850 317,800 +0.00(+0.00%)
Dec 02, 2020 0.0750 0.0850 0.0750 0.0850 57,000 +0.01(+13.33%)
Dec 01, 2020 0.0800 0.0800 0.0750 0.0750 134,000 +0.00(+0.00%)
Nov 30, 2020 0.0750 0.0750 0.0750 0.0750 6,219 -0.01(-6.25%)
Nov 27, 2020 0.0750 0.0800 0.0750 0.0800 146,990 +0.01(+6.67%)
Nov 26, 2020 0.0700 0.0800 0.0700 0.0750 112,500 +0.01(+15.38%)
Nov 25, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Nov 23, 2020 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 20, 2020 0.0750 0.0750 0.0700 0.0750 80,000 -0.01(-6.25%)
Nov 19, 2020 0.0700 0.0800 0.0700 0.0800 187,000 +0.01(+14.29%)
Nov 18, 2020 0.0750 0.0750 0.0700 0.0700 305,500 -0.01(-12.50%)
Nov 17, 2020 0.0750 0.0800 0.0750 0.0800 445,564 +0.01(+6.67%)
Nov 16, 2020 0.0750 0.0850 0.0750 0.0750 549,542 -0.01(-6.25%)
Nov 13, 2020 0.0850 0.0850 0.0800 0.0800 168,614 +0.00(+0.00%)
Nov 12, 2020 0.0750 0.0800 0.0750 0.0800 425,300 +0.01(+6.67%)
Nov 11, 2020 0.0750 0.0750 0.0700 0.0750 171,000 +0.00(+0.00%)
Nov 10, 2020 0.0700 0.0750 0.0700 0.0750 100,000 +0.00(+0.00%)
Nov 09, 2020 0.0700 0.0750 0.0600 0.0750 337,500 -0.01(-6.25%)
Nov 06, 2020 0.0700 0.0800 0.0650 0.0800 246,500 +0.01(+23.08%)
Nov 05, 2020 0.0550 0.0750 0.0550 0.0650 1,515,800 +0.01(+30.00%)
Nov 03, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 02, 2020 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+10.00%)
Oct 30, 2020 0.0550 0.0550 0.0500 0.0500 72,000 -0.00(-9.09%)
Oct 29, 2020 0.0500 0.0550 0.0500 0.0550 103,000 +0.00(+0.00%)
Oct 28, 2020 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Oct 27, 2020 0.0600 0.0700 0.0550 0.0600 618,000 +0.00(+0.00%)
Oct 26, 2020 0.0600 0.0600 0.0550 0.0600 198,218 +0.00(+0.00%)
Oct 23, 2020 0.0600 0.0600 0.0550 0.0600 158,000 +0.00(+9.09%)
Oct 22, 2020 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Oct 21, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+9.09%)
Oct 20, 2020 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Oct 19, 2020 0.0500 0.0650 0.0500 0.0550 724,833 +0.00(+10.00%)
Oct 16, 2020 0.0500 0.0550 0.0500 0.0500 148,500 -0.00(-9.09%)
Oct 15, 2020 0.0450 0.0550 0.0450 0.0550 18,200 +0.00(+10.00%)
Oct 14, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Oct 13, 2020 0.0450 0.0500 0.0450 0.0450 95,100 -0.01(-10.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2020 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Oct 07, 2020 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Oct 06, 2020 0.0500 0.0500 0.0450 0.0500 363,000 +0.00(+0.00%)
Oct 05, 2020 0.0500 0.0500 0.0500 0.0500 3,700 +0.00(+0.00%)
Oct 01, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 25, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 24, 2020 0.0600 0.0600 0.0600 0.0600 231,400 +0.00(+0.00%)
Sep 23, 2020 0.0500 0.0650 0.0500 0.0600 1,205,300 +0.00(+9.09%)
Sep 22, 2020 0.0450 0.0550 0.0400 0.0550 454,000 +0.01(+22.22%)
Sep 17, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 16, 2020 0.0450 0.0500 0.0450 0.0500 159,000 +0.00(+0.00%)
Sep 15, 2020 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Sep 11, 2020 0.0500 0.0500 0.0450 0.0500 49,000 +0.00(+0.00%)
Sep 08, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 31, 2020 0.0450 0.0450 0.0400 0.0400 20,000 -0.01(-20.00%)
Aug 28, 2020 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Aug 25, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 18, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 17, 2020 0.0550 0.0550 0.0550 0.0550 31,000 +0.00(+0.00%)
Aug 13, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 11, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 10, 2020 0.0550 0.0550 0.0500 0.0500 81,000 -0.00(-9.09%)
Aug 07, 2020 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Aug 06, 2020 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Aug 04, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jul 29, 2020 0.0400 0.0450 0.0400 0.0450 236,000 +0.00(+12.50%)
Jul 28, 2020 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0500 0.0400 0.0400 1,289,624 +0.00(+14.29%)
Jul 24, 2020 0.0400 0.0400 0.0350 0.0350 26,600 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 17, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 13, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 10, 2020 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Jul 08, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 07, 2020 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Jul 03, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 02, 2020 0.0350 0.0450 0.0350 0.0450 265,100 +0.01(+50.00%)
Jun 30, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 24, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 23, 2020 0.0350 0.0400 0.0350 0.0400 148,000 +0.01(+33.33%)
Jun 16, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 08, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2020 0.0350 0.0350 0.0350 0.0350 125,000 -0.00(-12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.