Last 360 days closing price for "MTC"
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/05/99 49.000 46.000 49.500 45.875 6,017,300
3/04/99 46.188 46.688 46.688 45.313 2,236,300
3/03/99 46.625 47.250 48.000 45.563 5,303,400
3/02/99 44.375 45.375 45.625 44.000 2,419,800
3/01/99 45.313 45.375 46.188 45.188 1,375,900
2/26/99 45.563 47.000 47.188 45.250 2,425,700
2/25/99 46.250 47.750 47.750 45.625 2,358,800
2/24/99 48.000 47.625 48.250 47.500 2,387,000
2/23/99 47.563 48.250 48.625 46.625 2,359,400
2/22/99 48.063 46.000 48.250 45.750 3,112,000
2/19/99 45.375 45.438 45.750 45.125 1,939,400
2/18/99 45.250 45.625 46.125 44.688 2,534,200
2/17/99 45.750 45.938 46.625 45.250 2,369,100
2/16/99 46.750 47.750 48.125 45.938 2,465,800
2/12/99 47.375 48.313 48.875 46.938 2,519,300
2/11/99 48.188 48.688 48.938 47.875 2,869,700
2/10/99 47.500 46.250 48.188 45.500 3,637,600
2/09/99 45.125 46.000 46.438 45.000 2,092,600
2/08/99 45.813 48.000 48.000 45.750 2,205,900
2/05/99 48.188 48.188 48.625 46.625 2,684,100
2/04/99 47.250 48.875 49.000 47.250 2,404,700
2/03/99 49.375 49.500 50.000 48.125 3,553,000
2/02/99 50.000 48.500 50.000 47.438 5,948,000
2/01/99 47.688 48.000 49.625 47.500 3,764,900
1/29/99 47.563 46.813 47.625 46.313 3,199,700
1/28/99 46.813 47.500 47.563 46.000 4,236,100
1/27/99 47.250 46.938 47.875 45.938 6,502,300
1/26/99 44.875 41.250 45.125 40.375 6,369,700
1/25/99 41.063 40.000 41.250 39.500 3,717,000
1/22/99 39.250 38.000 39.625 38.000 3,488,900
1/21/99 38.625 39.563 41.125 38.625 3,841,100
1/20/99 39.938 38.625 40.000 37.500 6,833,700
1/19/99 37.438 40.000 40.375 37.250 16,598,400
1/15/99 39.000 42.875 43.500 38.500 3,582,500
1/14/99 42.250 43.500 43.688 41.125 5,166,600
1/13/99 44.500 40.313 44.500 40.313 3,351,100
1/12/99 41.938 43.500 44.938 41.250 3,806,600
1/11/99 43.750 44.250 44.688 42.938 3,871,500
1/08/99 45.375 46.000 46.625 43.750 4,583,200
1/07/99 46.000 46.750 47.188 45.875 2,658,900
1/06/99 47.563 48.250 48.750 47.125 3,340,400
1/05/99 47.750 48.438 49.000 47.438 3,679,900
1/04/99 47.938 50.000 50.000 47.000 5,383,800
12/31/98 47.000 46.438 50.000 46.000 5,894,100
12/30/98 46.313 44.875 46.438 44.750 2,149,800
12/29/98 44.438 45.375 45.375 44.438 1,699,900
12/28/98 45.500 45.625 46.250 45.250 1,419,500
12/24/98 45.875 45.813 46.500 45.000 779,400
12/23/98 45.625 45.000 45.813 44.500 2,822,500
12/22/98 43.750 43.500 44.125 43.375 1,743,200
12/21/98 43.563 43.000 44.250 42.813 2,419,500
12/18/98 43.000 42.000 43.000 41.125 2,976,500
12/17/98 42.063 41.000 42.375 40.938 2,144,400
12/16/98 40.875 41.063 41.375 40.375 1,719,700
12/15/98 41.000 41.188 42.000 40.313 2,858,900
12/14/98 41.250 41.750 42.000 40.750 1,946,400
12/11/98 42.250 41.500 42.625 41.250 2,200,100
12/10/98 41.625 43.250 43.500 41.625 2,187,500
12/09/98 43.188 43.250 44.000 42.875 2,603,300
12/08/98 43.688 43.500 43.750 43.000 2,973,800
12/07/98 43.250 43.250 43.500 42.375 2,179,800
12/04/98 43.000 43.500 43.500 42.063 2,800,500
12/03/98 43.125 44.000 44.750 42.813 2,646,000
12/02/98 43.938 44.000 45.000 43.375 4,306,500
12/01/98 43.500 45.250 45.250 41.563 10,640,100
11/30/98 45.313 44.625 46.000 43.563 4,353,500
11/27/98 44.625 44.625 44.750 44.313 1,268,200
11/25/98 44.188 43.375 44.500 42.500 4,112,700
11/24/98 43.375 40.625 43.813 40.500 10,550,400
11/23/98 41.000 40.938 41.250 40.188 4,255,900
11/20/98 40.875 41.688 42.750 40.875 4,114,800
11/19/98 41.813 41.688 42.188 40.563 3,206,600
11/18/98 41.500 41.438 41.688 40.875 3,645,400
11/17/98 41.313 40.500 42.000 40.188 4,424,100
11/16/98 40.563 39.938 40.938 39.250 5,894,700
11/13/98 38.563 38.188 39.750 37.938 4,140,100
11/12/98 38.000 37.938 39.000 37.563 6,813,800
11/11/98 38.688 39.750 39.813 38.563 3,687,800
11/10/98 39.188 39.125 40.000 39.000 4,217,400
11/09/98 39.188 40.000 40.250 38.125 3,797,200
11/06/98 39.938 40.000 40.375 39.625 4,624,500
11/05/98 39.500 38.000 39.875 37.938 8,212,900
11/04/98 38.000 43.500 43.625 37.625 11,226,400
11/03/98 42.438 40.625 42.688 40.625 4,283,200
11/02/98 40.375 40.938 42.000 40.125 3,998,300
10/30/98 40.625 40.250 40.688 39.688 4,705,900
10/29/98 39.625 38.063 40.125 37.813 4,269,800
10/28/98 38.250 37.938 39.000 37.375 3,286,500
10/27/98 37.438 37.500 38.375 37.313 3,673,700
10/26/98 37.250 37.625 38.000 36.813 3,000,700
10/23/98 37.875 37.125 38.063 37.000 3,670,800
10/22/98 37.500 37.375 37.625 36.563 3,845,400
10/21/98 37.250 37.875 38.438 36.875 4,719,200
10/20/98 37.500 37.125 38.500 36.875 8,711,700
10/19/98 36.500 39.438 39.438 34.750 11,055,100
10/16/98 39.500 38.188 39.875 37.500 9,977,400
10/15/98 37.000 34.000 39.000 33.750 16,680,300
10/14/98 34.000 37.250 37.500 33.750 19,621,600
10/13/98 37.000 39.063 40.063 36.000 32,782,100
10/12/98 50.375 51.500 51.500 49.625 2,162,800
10/09/98 49.188 49.813 50.250 47.375 2,622,100
10/08/98 49.563 49.000 49.563 46.000 2,119,400
10/07/98 51.125 51.375 52.000 50.000 1,666,300
10/06/98 51.125 53.563 54.438 51.063 1,986,600
10/05/98 52.500 51.625 53.500 48.750 4,151,600
10/02/98 52.000 54.313 54.938 46.188 9,902,000
10/01/98 54.125 55.500 55.875 53.375 3,442,900
9/30/98 56.250 60.313 60.500 56.125 3,474,000
9/29/98 61.563 61.000 62.750 59.938 2,211,300
9/28/98 61.250 62.125 63.250 59.438 2,008,100
9/25/98 62.000 60.813 62.938 59.625 1,846,500
9/24/98 61.250 61.250 62.250 59.813 1,638,100
9/23/98 62.000 60.688 62.000 60.188 1,787,900
9/22/98 60.000 58.750 60.375 58.250 1,502,600
9/21/98 57.875 56.500 57.938 55.000 1,487,800
9/18/98 58.125 59.938 59.938 57.563 1,638,900
9/17/98 58.875 58.563 59.500 58.000 1,099,000
9/16/98 60.563 60.250 60.750 57.938 2,014,800
9/15/98 60.000 58.625 60.875 58.188 1,990,200
9/14/98 58.375 59.000 59.938 57.875 1,392,900
9/11/98 57.250 56.063 58.250 56.000 1,958,500
9/10/98 56.250 55.500 57.063 55.000 1,534,800
9/09/98 57.000 55.750 57.750 55.438 1,929,500
9/08/98 55.750 54.875 55.750 53.500 1,737,400
9/04/98 52.313 52.188 52.813 50.875 1,742,700
9/03/98 52.188 52.500 53.188 51.063 2,163,000
9/02/98 53.938 53.813 55.063 53.000 2,525,500
9/01/98 53.500 55.000 55.750 50.500 7,186,600
8/31/98 55.000 61.500 61.688 53.063 2,462,300
8/28/98 61.188 60.000 61.500 59.750 1,590,100
8/27/98 61.125 61.000 62.125 59.000 3,353,000
8/26/98 62.188 61.750 63.313 61.000 2,058,100
8/25/98 62.625 62.688 63.938 62.313 3,252,200
8/24/98 61.563 59.000 62.125 58.938 5,773,800
8/21/98 57.500 56.813 57.750 54.750 2,086,300
8/20/98 57.000 57.375 57.438 56.688 1,257,800
8/19/98 57.250 57.000 57.813 56.688 3,304,200
8/18/98 56.500 56.625 56.875 55.125 1,332,500
8/17/98 56.750 55.000 57.188 54.500 1,329,200
8/14/98 55.500 56.125 56.875 53.938 1,124,700
8/13/98 56.063 56.750 58.000 55.500 1,906,200
8/12/98 56.813 56.000 57.000 54.563 1,675,600
8/11/98 55.125 55.000 55.438 53.750 1,464,300
8/10/98 55.688 55.750 55.938 54.938 1,034,500
8/07/98 55.625 54.250 56.125 53.625 1,426,800
8/06/98 54.000 52.938 54.000 52.688 1,958,000
8/05/98 53.000 53.813 54.875 51.813 3,077,700
8/04/98 53.875 55.500 55.813 52.875 2,952,400
8/03/98 54.750 55.625 56.313 54.750 1,076,800
7/31/98 56.625 57.875 58.000 55.563 1,164,900
7/30/98 58.313 57.875 58.750 57.688 1,384,100
7/29/98 57.625 56.375 57.625 56.375 2,019,700
7/28/98 56.125 56.625 57.125 55.000 1,461,700
7/27/98 56.750 57.500 57.500 56.125 1,681,400
7/24/98 57.750 57.125 58.563 57.000 1,592,700
7/23/98 56.438 57.625 58.938 56.375 1,993,800
7/22/98 57.813 55.250 58.250 55.250 2,472,600
7/21/98 55.750 57.313 57.313 54.813 1,815,000
7/20/98 57.313 58.750 59.188 57.188 1,234,200
7/17/98 58.688 58.500 59.688 58.375 2,031,000
7/16/98 58.438 55.750 58.625 55.500 2,245,600
7/15/98 55.563 53.875 55.563 53.813 2,801,300
7/14/98 53.875 52.625 54.375 52.625 2,530,900
7/13/98 53.000 52.563 53.625 51.875 2,177,200
7/10/98 52.563 53.500 53.875 51.875 2,739,200
7/09/98 53.875 53.500 54.938 53.500 2,344,500
7/08/98 54.938 55.438 56.000 54.688 2,598,600
7/07/98 54.938 55.000 55.438 54.750 1,655,500
7/06/98 55.688 55.813 56.125 55.438 2,634,100
7/02/98 55.938 55.938 56.125 55.125 2,291,700
7/01/98 55.688 56.500 56.563 55.375 2,319,700
6/30/98 55.875 56.000 56.500 55.750 2,416,900
6/29/98 56.375 57.375 57.813 56.125 1,901,300
6/26/98 57.188 58.250 58.438 56.875 2,651,700
6/25/98 57.625 59.625 60.063 57.625 1,877,100
6/24/98 59.563 57.313 59.750 57.313 1,536,300
6/23/98 57.375 57.125 57.375 56.250 1,988,800
6/22/98 56.938 57.875 58.125 56.813 1,418,400
6/19/98 58.313 56.250 58.438 56.250 1,854,800
6/18/98 57.875 57.250 58.313 57.250 1,617,600
6/17/98 57.500 57.375 58.500 57.375 1,834,800
6/16/98 57.750 56.125 57.750 56.063 1,953,200
6/15/98 55.625 58.000 58.063 55.625 1,894,800
6/12/98 58.375 57.875 58.875 57.063 1,997,000
6/11/98 58.000 59.000 59.000 57.375 1,487,500
6/10/98 58.625 58.000 60.375 58.000 2,613,000
6/09/98 59.125 59.500 59.938 58.750 2,254,400
6/08/98 59.813 57.938 60.063 57.875 3,278,600
6/05/98 58.063 56.688 58.188 56.625 3,059,800
6/04/98 56.563 56.000 56.750 55.250 4,028,700
6/03/98 54.500 52.938 55.313 52.938 6,367,500
6/02/98 52.938 55.000 55.000 52.063 5,515,800
6/01/98 54.500 55.438 57.188 53.313 7,759,900
5/29/98 55.375 55.250 56.500 55.188 2,176,800
5/28/98 55.000 55.625 55.875 54.750 928,900
5/27/98 55.875 54.313 55.875 53.375 2,172,400
5/26/98 55.188 58.500 58.563 55.188 1,801,800
5/22/98 57.813 57.375 58.000 56.750 1,122,800
5/21/98 57.500 57.688 58.500 57.250 1,065,100
5/20/98 57.438 56.750 57.500 56.688 1,293,500
5/19/98 56.125 55.000 56.500 54.938 2,084,300
5/18/98 54.500 55.563 55.750 53.750 1,118,900
5/15/98 55.563 56.938 57.000 55.438 1,189,000
5/14/98 56.125 55.813 56.563 55.750 924,800
5/13/98 55.813 55.625 56.000 55.313 992,200
5/12/98 55.500 55.375 55.688 54.813 2,441,400
5/11/98 55.438 54.500 58.000 54.500 3,931,500
5/08/98 53.500 53.438 53.563 53.250 886,300
5/07/98 53.125 53.750 54.125 52.750 747,400
5/06/98 53.625 55.875 56.375 53.188 1,114,300
5/05/98 55.938 55.625 56.125 55.500 1,131,900
5/04/98 55.563 54.875 56.125 54.813 1,472,400
5/01/98 54.375 53.000 54.500 52.875 1,064,600
4/30/98 52.875 52.625 53.250 52.313 1,040,200
4/29/98 51.938 52.250 52.688 51.875 1,159,100
4/28/98 52.000 54.000 54.375 51.750 1,312,900
4/27/98 53.563 53.625 55.125 52.500 1,346,600
4/24/98 54.313 54.875 55.750 54.250 790,700
4/23/98 54.625 54.625 56.125 54.625 1,457,500
4/22/98 54.625 55.375 55.750 54.625 1,098,800
4/21/98 55.313 55.750 56.313 54.875 1,393,400
4/20/98 57.125 56.250 57.938 55.875 1,550,900
4/17/98 56.563 54.500 56.563 53.688 1,650,700
4/16/98 54.875 56.000 56.125 54.750 1,300,000
4/15/98 56.313 57.063 57.188 55.625 867,100
4/14/98 57.000 56.000 57.938 56.000 1,253,600
4/13/98 55.563 56.688 56.750 54.750 1,421,200
4/09/98 56.688 57.000 58.188 56.625 1,344,000
4/08/98 56.750 55.500 57.688 55.063 2,260,400
4/07/98 56.313 53.500 56.688 53.375 2,167,800
4/06/98 53.250 54.938 54.938 53.000 1,083,500
4/03/98 54.938 54.750 55.625 54.500 1,629,400
4/02/98 54.375 52.688 55.125 52.688 2,385,200
4/01/98 52.875 52.000 52.938 51.313 1,777,000
3/31/98 52.000 51.125 52.750 51.125 1,590,700
3/30/98 51.625 51.000 51.625 50.875 962,900
3/27/98 51.250 51.500 51.875 51.000 957,700
3/26/98 51.438 50.500 51.750 50.188 1,626,300
3/25/98 51.188 52.375 52.750 50.500 1,436,700
3/24/98 52.000 51.500 52.125 51.313 958,200
3/23/98 51.063 50.000 51.750 50.000 2,363,900
3/20/98 50.250 52.125 52.188 49.938 2,586,900
3/19/98 52.125 51.938 52.375 51.813 1,128,800
3/18/98 51.625 50.438 51.750 50.188 1,533,400
3/17/98 50.625 50.750 50.813 50.313 806,600
3/16/98 50.750 50.625 51.125 50.438 779,000
3/13/98 50.813 51.125 51.188 50.438 1,293,700
3/12/98 51.250 50.750 51.250 50.250 1,527,000
3/11/98 51.063 51.813 51.813 50.188 1,545,600
3/10/98 51.813 50.063 51.875 50.000 1,919,900
3/09/98 50.063 51.000 51.063 49.750 2,305,300
3/06/98 51.375 50.875 52.250 50.625 972,200
3/05/98 50.375 50.000 50.438 49.875 624,900
3/04/98 50.375 50.938 50.938 50.000 1,001,900
3/03/98 50.875 51.000 51.438 50.688 1,086,200
3/02/98 51.750 51.375 52.000 50.938 1,140,900
2/27/98 51.125 51.000 51.563 50.375 1,129,200
2/26/98 50.688 49.500 51.125 49.313 1,009,600
2/25/98 49.938 50.438 50.500 49.875 855,300
2/24/98 49.500 49.625 49.938 49.125 1,351,000
2/23/98 49.938 50.688 50.688 49.625 1,381,000
2/20/98 50.938 49.500 51.375 49.500 1,662,800
2/19/98 50.813 52.500 52.688 50.438 2,256,600
2/18/98 52.375 52.500 53.063 51.500 2,452,000
2/17/98 51.938 51.250 52.000 50.625 1,695,200
2/13/98 50.063 50.625 50.813 49.875 1,318,800
2/12/98 51.000 50.375 51.625 50.000 1,769,500
2/11/98 51.188 52.500 52.750 51.125 1,507,600
2/10/98 52.750 51.125 52.750 51.125 2,253,200
2/09/98 51.875 50.938 51.875 50.625 1,919,100
2/06/98 50.000 49.125 50.250 48.000 2,404,100
2/05/98 49.688 51.000 51.188 49.125 2,148,700
2/04/98 50.688 49.875 51.313 48.625 3,486,500
2/03/98 50.813 50.000 50.875 49.500 2,434,100
2/02/98 50.125 50.000 50.375 49.625 5,033,500
1/30/98 47.438 48.313 48.688 46.938 2,319,000
1/29/98 48.375 46.688 49.063 46.500 2,700,700
1/28/98 46.500 45.000 46.938 44.875 3,320,100
1/27/98 44.063 43.500 44.563 43.500 1,636,400
1/26/98 43.688 43.250 43.875 43.250 1,065,100
1/23/98 43.438 43.688 44.313 43.000 1,634,000
1/22/98 43.688 42.563 44.000 42.500 2,676,400
1/21/98 43.000 42.688 43.000 42.438 1,485,700
1/20/98 42.750 42.500 42.938 42.063 2,632,800
1/16/98 41.563 40.813 41.938 40.813 1,686,200
1/15/98 40.625 39.750 40.750 39.375 1,485,200
1/14/98 39.938 39.938 40.125 39.438 1,218,300
1/13/98 39.125 39.250 39.500 38.500 1,547,600
1/12/98 39.000 38.313 40.000 38.313 1,294,300
1/09/98 39.063 40.875 41.000 39.000 1,912,500
1/08/98 41.000 40.750 42.250 40.438 1,954,900
1/07/98 41.000 40.875 41.000 40.125 1,145,500
1/06/98 41.000 40.000 41.000 39.625 2,050,400
1/05/98 40.625 41.188 41.500 40.313 2,120,200
1/02/98 41.500 42.750 42.875 40.938 594,700
12/31/97 42.000 42.438 42.625 41.500 960,300
12/30/97 42.438 40.688 42.750 40.063 1,351,900
12/29/97 40.688 39.750 40.688 39.375 1,529,500
12/26/97 39.313 39.000 39.375 38.938 768,800
12/24/97 38.625 39.000 39.063 38.188 994,500
12/23/97 38.500 39.125 39.688 38.500 2,903,700
12/22/97 38.813 41.063 41.125 38.000 2,329,500
12/19/97 41.313 41.250 41.688 39.875 2,293,000
12/18/97 42.500 42.875 42.938 41.750 965,900
12/17/97 43.000 43.000 43.125 42.250 827,100
12/16/97 42.250 41.250 42.250 41.250 1,380,100
12/15/97 41.500 41.750 41.938 41.375 1,283,600
12/12/97 41.750 42.375 42.875 41.500 1,006,800
12/11/97 42.438 43.000 43.125 42.125 802,500
12/10/97 43.438 43.000 43.563 42.375 1,242,000
12/09/97 43.688 44.500 44.750 43.563 1,043,100
12/08/97 45.000 45.000 45.313 44.875 1,347,500
12/05/97 44.250 43.250 44.625 43.250 945,100
12/04/97 44.813 44.750 45.438 43.875 2,001,500
12/03/97 43.750 42.875 43.938 42.438 1,115,500
12/02/97 42.813 42.625 43.188 42.500 1,219,300
12/01/97 43.000 43.688 43.938 43.000 1,439,000
11/28/97 43.688 44.000 44.125 43.688 355,900
11/26/97 43.750 44.313 44.625 43.500 667,500
11/25/97 44.188 44.000 44.875 43.750 1,249,600
11/24/97 44.063 44.500 44.500 43.625 1,073,500
11/21/97 44.875 43.750 44.875 43.625 1,131,400
11/20/97 43.625 43.563 44.063 43.188 806,000
11/19/97 43.063 41.438 43.750 41.438 751,000
11/18/97 42.500 43.250 43.500 42.500 688,700
11/17/97 43.688 44.250 44.750 43.625 1,078,800
11/14/97 43.813 42.250 44.125 41.938 1,944,400
11/13/97 41.938 43.875 44.000 41.500 1,904,800
11/12/97 43.313 43.625 44.250 43.188 1,067,600
11/11/97 44.125 43.500 44.375 43.500 722,300
11/10/97 43.125 44.500 44.750 43.125 832,600
11/07/97 44.250 43.500 44.438 43.000 1,350,600
11/06/97 44.625 44.250 44.625 43.688 1,154,500
11/05/97 44.750 43.750 45.125 43.625 1,766,000
11/04/97 43.188 43.250 43.625 42.813 1,003,700
11/03/97 43.625 43.500 44.000 43.125 906,800
10/31/97 42.750 43.000 43.563 42.750 990,900
10/30/97 42.688 41.188 43.500 41.188 1,809,200
10/29/97 43.000 42.813 43.250 42.000 1,889,400
10/28/97 42.813 38.500 43.000 38.313 3,426,300
10/27/97 38.500 42.625 43.625 38.375 2,268,000
10/24/97 43.500 44.938 45.500 43.438 1,506,700
10/23/97 44.500 44.063 45.125 44.000 2,191,600
10/22/97 45.750 44.438 45.750 43.875 2,299,100
10/21/97 44.938 43.313 45.188 43.000 4,338,700
10/20/97 42.625 41.750 42.750 41.500 1,836,800
10/17/97 41.750 41.500 41.938 40.750 2,390,700
10/16/97 41.000 41.500 42.188 41.000 3,436,500
10/15/97 40.938 40.250 41.000 39.938 2,771,100
10/14/97 40.500 40.625 40.938 39.813 2,839,000
10/13/97 40.063 39.625 40.188 39.375 1,800,400
10/10/97 39.500 39.000 39.625 38.875 1,251,400
10/09/97 39.313 38.625 39.500 38.250 1,523,100
10/08/97 39.125 39.750 40.250 38.438 1,827,300
10/07/97 39.313 39.125 39.375 38.750 1,920,000
10/06/97 39.313 40.000 40.250 39.188 1,451,200
10/03/97 39.750 40.438 40.938 39.313 2,238,400
10/02/97 40.000 40.500 40.688 39.813 2,249,400
10/01/97 40.000 39.500 40.250 39.375 3,677,000
9/30/97 39.000 37.938 39.250 37.938 2,732,600 |
