Below are the 4791 trading days of historical prices for MTEM.
# | Exchange | Symbol | Date | Open | High | Low | Close | 4791 | NASDAQ | MTEM | Wed, Mar 20, 2024 | 1.78 | 1.91 | 1.68 | 1.76 | 4790 | NASDAQ | MTEM | Tue, Mar 19, 2024 | 2.23 | 2.52 | 1.70 | 1.78 | 4789 | NASDAQ | MTEM | Mon, Mar 18, 2024 | 2.75 | 2.76 | 2.00 | 2.07 | 4788 | NASDAQ | MTEM | Fri, Mar 15, 2024 | 2.81 | 2.81 | 2.61 | 2.75 | 4787 | NASDAQ | MTEM | Thu, Mar 14, 2024 | 2.73 | 2.81 | 2.52 | 2.76 | 4786 | NASDAQ | MTEM | Wed, Mar 13, 2024 | 2.97 | 2.98 | 2.70 | 2.73 | 4785 | NASDAQ | MTEM | Tue, Mar 12, 2024 | 3.03 | 3.20 | 2.81 | 2.87 | 4784 | NASDAQ | MTEM | Mon, Mar 11, 2024 | 3.50 | 3.56 | 2.97 | 3.19 | 4783 | NASDAQ | MTEM | Fri, Mar 8, 2024 | 3.57 | 3.65 | 3.30 | 3.48 | 4782 | NASDAQ | MTEM | Thu, Mar 7, 2024 | 3.65 | 3.65 | 2.96 | 3.40 | 4781 | NASDAQ | MTEM | Wed, Mar 6, 2024 | 3.73 | 3.82 | 3.61 | 3.63 | 4780 | NASDAQ | MTEM | Tue, Mar 5, 2024 | 3.86 | 3.98 | 3.62 | 3.72 | 4779 | NASDAQ | MTEM | Mon, Mar 4, 2024 | 4.12 | 4.12 | 3.80 | 3.85 | 4778 | NASDAQ | MTEM | Fri, Mar 1, 2024 | 3.74 | 3.84 | 3.59 | 3.68 | 4777 | NASDAQ | MTEM | Thu, Feb 29, 2024 | 3.84 | 4.00 | 3.70 | 3.85 | 4776 | NASDAQ | MTEM | Wed, Feb 28, 2024 | 4.09 | 4.10 | 3.78 | 3.84 | 4775 | NASDAQ | MTEM | Tue, Feb 27, 2024 | 3.96 | 4.03 | 3.95 | 4.03 | 4774 | NASDAQ | MTEM | Mon, Feb 26, 2024 | 4.00 | 4.10 | 3.86 | 3.97 | 4773 | NASDAQ | MTEM | Fri, Feb 23, 2024 | 3.84 | 4.09 | 3.84 | 4.00 | 4772 | NASDAQ | MTEM | Thu, Feb 22, 2024 | 3.85 | 4.01 | 3.85 | 3.86 | 4771 | NASDAQ | MTEM | Wed, Feb 21, 2024 | 4.00 | 4.10 | 3.88 | 4.08 | 4770 | NASDAQ | MTEM | Tue, Feb 20, 2024 | 3.84 | 4.10 | 3.70 | 4.07 | 4769 | NASDAQ | MTEM | Fri, Feb 16, 2024 | 3.69 | 3.74 | 3.59 | 3.74 | 4768 | NASDAQ | MTEM | Thu, Feb 15, 2024 | 3.66 | 3.70 | 3.62 | 3.62 | 4767 | NASDAQ | MTEM | Wed, Feb 14, 2024 | 3.61 | 3.70 | 3.61 | 3.69 | 4766 | NASDAQ | MTEM | Tue, Feb 13, 2024 | 3.59 | 3.70 | 3.59 | 3.70 | 4765 | NASDAQ | MTEM | Mon, Feb 12, 2024 | 3.64 | 3.70 | 3.54 | 3.54 | 4764 | NASDAQ | MTEM | Fri, Feb 9, 2024 | 3.55 | 3.55 | 3.51 | 3.51 | 4763 | NASDAQ | MTEM | Thu, Feb 8, 2024 | 3.60 | 3.70 | 3.44 | 3.51 | 4762 | NASDAQ | MTEM | Wed, Feb 7, 2024 | 3.67 | 3.74 | 3.45 | 3.47 | 4761 | NASDAQ | MTEM | Tue, Feb 6, 2024 | 3.72 | 3.72 | 3.44 | 3.70 | 4760 | NASDAQ | MTEM | Mon, Feb 5, 2024 | 3.57 | 3.72 | 3.40 | 3.43 | 4759 | NASDAQ | MTEM | Fri, Feb 2, 2024 | 3.48 | 3.68 | 3.48 | 3.68 | 4758 | NASDAQ | MTEM | Thu, Feb 1, 2024 | 3.67 | 3.73 | 3.56 | 3.56 | 4757 | NASDAQ | MTEM | Wed, Jan 31, 2024 | 3.57 | 3.57 | 3.40 | 3.51 | 4756 | NASDAQ | MTEM | Tue, Jan 30, 2024 | 3.68 | 3.68 | 3.44 | 3.58 | 4755 | NASDAQ | MTEM | Mon, Jan 29, 2024 | 3.58 | 3.72 | 3.43 | 3.70 | 4754 | NASDAQ | MTEM | Fri, Jan 26, 2024 | 3.63 | 3.74 | 3.40 | 3.74 | 4753 | NASDAQ | MTEM | Thu, Jan 25, 2024 | 3.63 | 3.88 | 3.63 | 3.74 | 4752 | NASDAQ | MTEM | Wed, Jan 24, 2024 | 3.53 | 3.70 | 3.53 | 3.67 | 4751 | NASDAQ | MTEM | Tue, Jan 23, 2024 | 3.71 | 3.75 | 3.55 | 3.55 | 4750 | NASDAQ | MTEM | Mon, Jan 22, 2024 | 3.67 | 3.94 | 3.67 | 3.72 | 4749 | NASDAQ | MTEM | Fri, Jan 19, 2024 | 3.75 | 3.75 | 3.72 | 3.72 | 4748 | NASDAQ | MTEM | Thu, Jan 18, 2024 | 3.67 | 3.88 | 3.67 | 3.78 | 4747 | NASDAQ | MTEM | Wed, Jan 17, 2024 | 3.65 | 3.84 | 3.56 | 3.56 | 4746 | NASDAQ | MTEM | Tue, Jan 16, 2024 | 3.59 | 3.66 | 3.59 | 3.63 | 4745 | NASDAQ | MTEM | Fri, Jan 12, 2024 | 3.62 | 3.62 | 3.59 | 3.60 | 4744 | NASDAQ | MTEM | Thu, Jan 11, 2024 | 3.66 | 3.67 | 3.52 | 3.65 | 4743 | NASDAQ | MTEM | Wed, Jan 10, 2024 | 3.71 | 3.71 | 3.50 | 3.62 | 4742 | NASDAQ | MTEM | Tue, Jan 9, 2024 | 3.73 | 3.78 | 3.73 | 3.75 | 4741 | NASDAQ | MTEM | Fri, Jan 5, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 4740 | NASDAQ | MTEM | Thu, Jan 4, 2024 | 3.56 | 3.65 | 3.39 | 3.45 | 4739 | NASDAQ | MTEM | Wed, Jan 3, 2024 | 3.82 | 3.82 | 3.50 | 3.55 | 4738 | NASDAQ | MTEM | Tue, Jan 2, 2024 | 3.85 | 3.98 | 3.67 | 3.72 | 4737 | NASDAQ | MTEM | Fri, Dec 29, 2023 | 3.85 | 4.00 | 3.67 | 3.73 | 4736 | NASDAQ | MTEM | Thu, Dec 28, 2023 | 3.77 | 3.98 | 3.75 | 3.77 | 4735 | NASDAQ | MTEM | Wed, Dec 27, 2023 | 3.93 | 4.07 | 3.67 | 3.80 | 4734 | NASDAQ | MTEM | Tue, Dec 26, 2023 | 3.70 | 3.99 | 3.70 | 3.74 | 4733 | NASDAQ | MTEM | Fri, Dec 22, 2023 | 3.72 | 4.00 | 3.70 | 3.72 | 4732 | NASDAQ | MTEM | Thu, Dec 21, 2023 | 3.80 | 3.98 | 3.70 | 3.71 | 4731 | NASDAQ | MTEM | Wed, Dec 20, 2023 | 3.78 | 3.80 | 3.65 | 3.80 | 4730 | NASDAQ | MTEM | Tue, Dec 19, 2023 | 3.88 | 3.97 | 3.65 | 3.68 | 4729 | NASDAQ | MTEM | Mon, Dec 18, 2023 | 3.26 | 3.98 | 3.26 | 3.76 | 4728 | NASDAQ | MTEM | Fri, Dec 15, 2023 | 3.65 | 4.00 | 3.59 | 3.66 | 4727 | NASDAQ | MTEM | Thu, Dec 14, 2023 | 4.11 | 4.11 | 3.65 | 3.72 | 4726 | NASDAQ | MTEM | Wed, Dec 13, 2023 | 4.37 | 4.37 | 3.79 | 3.81 | 4725 | NASDAQ | MTEM | Tue, Dec 12, 2023 | 4.28 | 4.63 | 4.11 | 4.11 | 4724 | NASDAQ | MTEM | Mon, Dec 11, 2023 | 4.77 | 5.15 | 4.17 | 4.47 | 4723 | NASDAQ | MTEM | Fri, Dec 8, 2023 | 4.76 | 5.20 | 4.50 | 4.92 | 4722 | NASDAQ | MTEM | Thu, Dec 7, 2023 | 4.90 | 5.17 | 4.75 | 4.75 | 4721 | NASDAQ | MTEM | Wed, Dec 6, 2023 | 5.10 | 5.16 | 5.00 | 5.00 | 4720 | NASDAQ | MTEM | Tue, Dec 5, 2023 | 5.15 | 5.25 | 5.00 | 5.00 | 4719 | NASDAQ | MTEM | Mon, Dec 4, 2023 | 5.00 | 5.09 | 4.91 | 4.95 | 4718 | NASDAQ | MTEM | Fri, Dec 1, 2023 | 4.83 | 4.99 | 4.83 | 4.99 | 4717 | NASDAQ | MTEM | Thu, Nov 30, 2023 | 4.98 | 4.98 | 4.84 | 4.88 | 4716 | NASDAQ | MTEM | Wed, Nov 29, 2023 | 5.05 | 5.05 | 4.81 | 4.83 | 4715 | NASDAQ | MTEM | Tue, Nov 28, 2023 | 5.15 | 5.37 | 4.91 | 4.95 | 4714 | NASDAQ | MTEM | Mon, Nov 27, 2023 | 4.91 | 5.20 | 4.91 | 5.20 | 4713 | NASDAQ | MTEM | Fri, Nov 24, 2023 | 5.08 | 5.09 | 4.90 | 4.90 | 4712 | NASDAQ | MTEM | Wed, Nov 22, 2023 | 5.06 | 5.06 | 4.83 | 4.84 | 4711 | NASDAQ | MTEM | Tue, Nov 21, 2023 | 4.99 | 5.00 | 4.82 | 4.82 | 4710 | NASDAQ | MTEM | Mon, Nov 20, 2023 | 4.81 | 5.06 | 4.81 | 4.95 | 4709 | NASDAQ | MTEM | Fri, Nov 17, 2023 | 5.17 | 5.17 | 4.82 | 4.82 | 4708 | NASDAQ | MTEM | Thu, Nov 16, 2023 | 5.00 | 5.45 | 4.80 | 5.06 | 4707 | NASDAQ | MTEM | Wed, Nov 15, 2023 | 5.15 | 5.22 | 5.15 | 5.22 | 4706 | NASDAQ | MTEM | Tue, Nov 14, 2023 | 5.39 | 5.67 | 5.09 | 5.46 | 4705 | NASDAQ | MTEM | Mon, Nov 13, 2023 | 5.31 | 5.82 | 5.13 | 5.60 | 4704 | NASDAQ | MTEM | Fri, Nov 10, 2023 | 6.25 | 6.25 | 5.09 | 5.63 | 4703 | NASDAQ | MTEM | Thu, Nov 9, 2023 | 6.00 | 6.10 | 5.11 | 5.28 | 4702 | NASDAQ | MTEM | Wed, Nov 8, 2023 | 5.25 | 5.63 | 5.20 | 5.57 | 4701 | NASDAQ | MTEM | Tue, Nov 7, 2023 | 5.04 | 5.38 | 4.95 | 5.16 | 4700 | NASDAQ | MTEM | Mon, Nov 6, 2023 | 5.38 | 5.57 | 4.94 | 5.20 | 4699 | NASDAQ | MTEM | Fri, Nov 3, 2023 | 5.31 | 5.37 | 4.90 | 5.01 | 4698 | NASDAQ | MTEM | Thu, Nov 2, 2023 | 5.18 | 5.18 | 4.56 | 4.91 | 4697 | NASDAQ | MTEM | Wed, Nov 1, 2023 | 5.60 | 5.77 | 5.00 | 5.00 | 4696 | NASDAQ | MTEM | Tue, Oct 31, 2023 | 5.66 | 5.84 | 5.50 | 5.50 | 4695 | NASDAQ | MTEM | Mon, Oct 30, 2023 | 6.00 | 6.24 | 5.51 | 5.51 | 4694 | NASDAQ | MTEM | Fri, Oct 27, 2023 | 5.92 | 6.00 | 5.70 | 6.00 | 4693 | NASDAQ | MTEM | Thu, Oct 26, 2023 | 6.35 | 6.35 | 5.85 | 5.86 | 4692 | NASDAQ | MTEM | Wed, Oct 25, 2023 | 6.40 | 6.47 | 6.20 | 6.20 | 4691 | NASDAQ | MTEM | Tue, Oct 24, 2023 | 6.35 | 6.48 | 6.20 | 6.35 | 4690 | NASDAQ | MTEM | Mon, Oct 23, 2023 | 6.20 | 6.47 | 6.20 | 6.35 | 4689 | NASDAQ | MTEM | Fri, Oct 20, 2023 | 6.00 | 6.39 | 6.00 | 6.20 | 4688 | NASDAQ | MTEM | Thu, Oct 19, 2023 | 6.11 | 6.20 | 5.81 | 5.82 | 4687 | NASDAQ | MTEM | Wed, Oct 18, 2023 | 6.49 | 6.49 | 5.88 | 6.30 | 4686 | NASDAQ | MTEM | Tue, Oct 17, 2023 | 6.39 | 6.58 | 6.00 | 6.24 | 4685 | NASDAQ | MTEM | Mon, Oct 16, 2023 | 6.45 | 6.69 | 6.40 | 6.40 | 4684 | NASDAQ | MTEM | Fri, Oct 13, 2023 | 6.68 | 6.70 | 6.32 | 6.38 | 4683 | NASDAQ | MTEM | Thu, Oct 12, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 4682 | NASDAQ | MTEM | Wed, Oct 11, 2023 | 6.86 | 6.90 | 6.60 | 6.72 | 4681 | NASDAQ | MTEM | Tue, Oct 10, 2023 | 6.72 | 6.81 | 6.50 | 6.77 | 4680 | NASDAQ | MTEM | Mon, Oct 9, 2023 | 6.75 | 6.75 | 6.55 | 6.75 | 4679 | NASDAQ | MTEM | Fri, Oct 6, 2023 | 6.83 | 6.90 | 6.83 | 6.86 | 4678 | NASDAQ | MTEM | Thu, Oct 5, 2023 | 6.88 | 6.93 | 6.71 | 6.76 | 4677 | NASDAQ | MTEM | Wed, Oct 4, 2023 | 6.36 | 6.50 | 6.36 | 6.50 | 4676 | NASDAQ | MTEM | Tue, Oct 3, 2023 | 6.39 | 6.60 | 6.30 | 6.52 | 4675 | NASDAQ | MTEM | Mon, Oct 2, 2023 | 6.43 | 6.49 | 5.95 | 6.23 | 4674 | NASDAQ | MTEM | Fri, Sep 29, 2023 | 6.28 | 6.58 | 5.98 | 6.32 | 4673 | NASDAQ | MTEM | Thu, Sep 28, 2023 | 6.23 | 6.47 | 5.97 | 6.15 | 4672 | NASDAQ | MTEM | Wed, Sep 27, 2023 | 6.11 | 6.47 | 6.10 | 6.24 | 4671 | NASDAQ | MTEM | Tue, Sep 26, 2023 | 6.15 | 6.30 | 6.08 | 6.27 | 4670 | NASDAQ | MTEM | Mon, Sep 25, 2023 | 6.70 | 6.77 | 6.23 | 6.23 | 4669 | NASDAQ | MTEM | Fri, Sep 22, 2023 | 6.58 | 6.77 | 6.35 | 6.70 | 4668 | NASDAQ | MTEM | Thu, Sep 21, 2023 | 6.31 | 6.62 | 6.14 | 6.55 | 4667 | NASDAQ | MTEM | Wed, Sep 20, 2023 | 6.38 | 7.15 | 6.01 | 6.79 | 4666 | NASDAQ | MTEM | Tue, Sep 19, 2023 | 6.37 | 7.19 | 6.37 | 6.61 | 4665 | NASDAQ | MTEM | Mon, Sep 18, 2023 | 6.73 | 6.73 | 5.91 | 6.37 | 4664 | NASDAQ | MTEM | Fri, Sep 15, 2023 | 7.04 | 7.17 | 6.32 | 6.86 | 4663 | NASDAQ | MTEM | Thu, Sep 14, 2023 | 7.47 | 7.52 | 7.10 | 7.10 | 4662 | NASDAQ | MTEM | Wed, Sep 13, 2023 | 7.87 | 7.87 | 7.48 | 7.48 | 4661 | NASDAQ | MTEM | Tue, Sep 12, 2023 | 7.97 | 7.97 | 7.80 | 7.83 | 4660 | NASDAQ | MTEM | Mon, Sep 11, 2023 | 7.97 | 7.99 | 7.97 | 7.99 | 4659 | NASDAQ | MTEM | Fri, Sep 8, 2023 | 8.17 | 8.22 | 7.93 | 7.96 | 4658 | NASDAQ | MTEM | Thu, Sep 7, 2023 | 8.40 | 8.40 | 8.09 | 8.22 | 4657 | NASDAQ | MTEM | Wed, Sep 6, 2023 | 8.50 | 8.50 | 8.23 | 8.23 | 4656 | NASDAQ | MTEM | Tue, Sep 5, 2023 | 8.73 | 8.73 | 8.27 | 8.40 | 4655 | NASDAQ | MTEM | Fri, Sep 1, 2023 | 8.52 | 8.65 | 8.50 | 8.51 | 4654 | NASDAQ | MTEM | Thu, Aug 31, 2023 | 8.50 | 8.63 | 8.50 | 8.57 | 4653 | NASDAQ | MTEM | Wed, Aug 30, 2023 | 8.37 | 8.63 | 8.23 | 8.50 | 4652 | NASDAQ | MTEM | Tue, Aug 29, 2023 | 8.26 | 8.64 | 8.23 | 8.24 | 4651 | NASDAQ | MTEM | Mon, Aug 28, 2023 | 8.62 | 8.62 | 8.22 | 8.40 | 4650 | NASDAQ | MTEM | Fri, Aug 25, 2023 | 8.90 | 8.92 | 8.67 | 8.70 | 4649 | NASDAQ | MTEM | Thu, Aug 24, 2023 | 8.87 | 8.95 | 8.72 | 8.95 | 4648 | NASDAQ | MTEM | Wed, Aug 23, 2023 | 8.91 | 8.99 | 8.79 | 8.98 | 4647 | NASDAQ | MTEM | Tue, Aug 22, 2023 | 9.01 | 9.01 | 8.59 | 9.00 | 4646 | NASDAQ | MTEM | Mon, Aug 21, 2023 | 8.89 | 9.11 | 8.88 | 9.10 | 4645 | NASDAQ | MTEM | Fri, Aug 18, 2023 | 8.90 | 9.15 | 8.90 | 9.00 | 4644 | NASDAQ | MTEM | Thu, Aug 17, 2023 | 8.44 | 9.14 | 8.30 | 9.14 | 4643 | NASDAQ | MTEM | Wed, Aug 16, 2023 | 8.33 | 8.52 | 8.28 | 8.36 | 4642 | NASDAQ | MTEM | Tue, Aug 15, 2023 | 8.41 | 8.51 | 8.30 | 8.39 | 4641 | NASDAQ | MTEM | Mon, Aug 14, 2023 | 8.54 | 8.95 | 8.42 | 8.52 | 4640 | NASDAQ | MTEM | Fri, Aug 11, 2023 | 8.72 | 9.34 | 8.25 | 9.00 | 4639 | NASDAQ | MTEM | Thu, Aug 10, 2023 | 9.00 | 9.07 | 8.70 | 8.85 | 4638 | NASDAQ | MTEM | Wed, Aug 9, 2023 | 8.55 | 9.35 | 8.55 | 9.02 | 4637 | NASDAQ | MTEM | Tue, Aug 8, 2023 | 8.68 | 8.68 | 8.10 | 8.33 | 4636 | NASDAQ | MTEM | Mon, Aug 7, 2023 | 8.73 | 8.73 | 8.37 | 8.45 | 4635 | NASDAQ | MTEM | Fri, Aug 4, 2023 | 9.00 | 9.00 | 8.70 | 8.73 | 4634 | NASDAQ | MTEM | Thu, Aug 3, 2023 | 9.18 | 9.45 | 8.84 | 8.99 | 4633 | NASDAQ | MTEM | Wed, Aug 2, 2023 | 8.88 | 9.45 | 8.55 | 9.30 | 4632 | NASDAQ | MTEM | Tue, Aug 1, 2023 | 9.30 | 9.45 | 8.71 | 8.88 | 4631 | NASDAQ | MTEM | Mon, Jul 31, 2023 | 8.25 | 9.29 | 8.10 | 9.02 | 4630 | NASDAQ | MTEM | Fri, Jul 28, 2023 | 8.36 | 8.36 | 7.88 | 8.25 | 4629 | NASDAQ | MTEM | Thu, Jul 27, 2023 | 8.69 | 8.70 | 7.80 | 7.86 | 4628 | NASDAQ | MTEM | Wed, Jul 26, 2023 | 8.03 | 8.95 | 7.65 | 8.79 | 4627 | NASDAQ | MTEM | Tue, Jul 25, 2023 | 8.40 | 8.40 | 7.50 | 7.65 | 4626 | NASDAQ | MTEM | Mon, Jul 24, 2023 | 9.09 | 9.11 | 7.96 | 7.96 | 4625 | NASDAQ | MTEM | Fri, Jul 21, 2023 | 8.85 | 9.45 | 8.40 | 8.96 | 4624 | NASDAQ | MTEM | Thu, Jul 20, 2023 | 8.77 | 8.77 | 7.95 | 8.56 | 4623 | NASDAQ | MTEM | Wed, Jul 19, 2023 | 8.19 | 9.00 | 7.95 | 8.25 | 4622 | NASDAQ | MTEM | Tue, Jul 18, 2023 | 8.22 | 8.55 | 7.97 | 8.24 | 4621 | NASDAQ | MTEM | Mon, Jul 17, 2023 | 7.31 | 8.25 | 6.96 | 8.23 | 4620 | NASDAQ | MTEM | Fri, Jul 14, 2023 | 7.61 | 7.80 | 6.83 | 7.40 | 4619 | NASDAQ | MTEM | Thu, Jul 13, 2023 | 7.52 | 7.65 | 6.75 | 7.65 | 4618 | NASDAQ | MTEM | Wed, Jul 12, 2023 | 7.31 | 7.35 | 6.96 | 7.05 | 4617 | NASDAQ | MTEM | Tue, Jul 11, 2023 | 7.47 | 7.47 | 6.98 | 7.01 | 4616 | NASDAQ | MTEM | Mon, Jul 10, 2023 | 6.96 | 7.49 | 6.90 | 7.14 | 4615 | NASDAQ | MTEM | Fri, Jul 7, 2023 | 7.05 | 7.28 | 6.90 | 7.05 | 4614 | NASDAQ | MTEM | Thu, Jul 6, 2023 | 7.20 | 7.20 | 6.83 | 7.20 | 4613 | NASDAQ | MTEM | Wed, Jul 5, 2023 | 6.90 | 7.20 | 6.83 | 7.05 | 4612 | NASDAQ | MTEM | Mon, Jul 3, 2023 | 7.01 | 7.20 | 6.83 | 7.02 | 4611 | NASDAQ | MTEM | Fri, Jun 30, 2023 | 6.90 | 7.20 | 6.90 | 7.20 | 4610 | NASDAQ | MTEM | Thu, Jun 29, 2023 | 6.77 | 7.20 | 6.77 | 7.20 | 4609 | NASDAQ | MTEM | Wed, Jun 28, 2023 | 6.90 | 7.02 | 6.75 | 6.90 | 4608 | NASDAQ | MTEM | Tue, Jun 27, 2023 | 7.14 | 7.19 | 6.75 | 6.90 | 4607 | NASDAQ | MTEM | Mon, Jun 26, 2023 | 6.90 | 7.17 | 6.83 | 7.00 | 4606 | NASDAQ | MTEM | Fri, Jun 23, 2023 | 7.05 | 7.34 | 6.75 | 6.78 | 4605 | NASDAQ | MTEM | Thu, Jun 22, 2023 | 8.09 | 8.09 | 6.90 | 7.03 | 4604 | NASDAQ | MTEM | Wed, Jun 21, 2023 | 8.40 | 8.40 | 7.65 | 8.10 | 4603 | NASDAQ | MTEM | Tue, Jun 20, 2023 | 7.95 | 8.54 | 7.80 | 8.13 | 4602 | NASDAQ | MTEM | Fri, Jun 16, 2023 | 7.65 | 7.95 | 7.35 | 7.95 | 4601 | NASDAQ | MTEM | Thu, Jun 15, 2023 | 7.50 | 7.50 | 7.25 | 7.50 | 4600 | NASDAQ | MTEM | Wed, Jun 14, 2023 | 7.97 | 7.97 | 7.48 | 7.50 | 4599 | NASDAQ | MTEM | Tue, Jun 13, 2023 | 7.50 | 8.25 | 7.20 | 8.03 | 4598 | NASDAQ | MTEM | Mon, Jun 12, 2023 | 7.07 | 7.50 | 7.05 | 7.35 | 4597 | NASDAQ | MTEM | Fri, Jun 9, 2023 | 7.05 | 7.47 | 7.05 | 7.07 | 4596 | NASDAQ | MTEM | Thu, Jun 8, 2023 | 7.35 | 7.50 | 6.98 | 7.20 | 4595 | NASDAQ | MTEM | Wed, Jun 7, 2023 | 6.83 | 7.50 | 6.75 | 7.50 | 4594 | NASDAQ | MTEM | Tue, Jun 6, 2023 | 7.50 | 7.50 | 7.10 | 7.20 | 4593 | NASDAQ | MTEM | Mon, Jun 5, 2023 | 7.20 | 7.50 | 6.90 | 7.38 | 4592 | NASDAQ | MTEM | Fri, Jun 2, 2023 | 7.05 | 7.32 | 6.90 | 7.09 | 4591 | NASDAQ | MTEM | Thu, Jun 1, 2023 | 7.20 | 7.34 | 6.75 | 7.08 | 4590 | NASDAQ | MTEM | Wed, May 31, 2023 | 6.75 | 7.20 | 6.75 | 7.05 | 4589 | NASDAQ | MTEM | Tue, May 30, 2023 | 6.66 | 7.04 | 6.66 | 6.75 | 4588 | NASDAQ | MTEM | Fri, May 26, 2023 | 6.75 | 7.05 | 6.60 | 6.90 | 4587 | NASDAQ | MTEM | Thu, May 25, 2023 | 6.95 | 7.05 | 6.75 | 6.75 | 4586 | NASDAQ | MTEM | Wed, May 24, 2023 | 6.60 | 6.98 | 6.60 | 6.90 | 4585 | NASDAQ | MTEM | Tue, May 23, 2023 | 7.05 | 7.05 | 6.60 | 7.01 | 4584 | NASDAQ | MTEM | Mon, May 22, 2023 | 6.90 | 7.05 | 6.75 | 7.05 | 4583 | NASDAQ | MTEM | Fri, May 19, 2023 | 6.90 | 6.90 | 6.60 | 6.90 | 4582 | NASDAQ | MTEM | Thu, May 18, 2023 | 6.30 | 6.92 | 6.30 | 6.71 | 4581 | NASDAQ | MTEM | Wed, May 17, 2023 | 6.75 | 7.05 | 6.45 | 7.05 | 4580 | NASDAQ | MTEM | Tue, May 16, 2023 | 6.45 | 7.05 | 6.45 | 6.90 | 4579 | NASDAQ | MTEM | Mon, May 15, 2023 | 6.60 | 6.74 | 6.26 | 6.30 | 4578 | NASDAQ | MTEM | Fri, May 12, 2023 | 6.60 | 6.60 | 6.26 | 6.45 | 4577 | NASDAQ | MTEM | Thu, May 11, 2023 | 6.54 | 6.90 | 6.19 | 6.30 | 4576 | NASDAQ | MTEM | Wed, May 10, 2023 | 6.60 | 6.80 | 6.38 | 6.38 | 4575 | NASDAQ | MTEM | Tue, May 9, 2023 | 7.05 | 7.05 | 6.15 | 6.78 | 4574 | NASDAQ | MTEM | Mon, May 8, 2023 | 6.30 | 7.05 | 5.87 | 6.75 | 4573 | NASDAQ | MTEM | Fri, May 5, 2023 | 6.45 | 6.90 | 6.15 | 6.45 | 4572 | NASDAQ | MTEM | Thu, May 4, 2023 | 5.78 | 6.46 | 5.78 | 6.30 | 4571 | NASDAQ | MTEM | Wed, May 3, 2023 | 6.06 | 6.06 | 5.78 | 5.79 | 4570 | NASDAQ | MTEM | Tue, May 2, 2023 | 6.00 | 6.00 | 5.78 | 5.92 | 4569 | NASDAQ | MTEM | Mon, May 1, 2023 | 6.00 | 6.12 | 5.85 | 5.91 | 4568 | NASDAQ | MTEM | Fri, Apr 28, 2023 | 5.85 | 6.09 | 5.85 | 5.89 | 4567 | NASDAQ | MTEM | Thu, Apr 27, 2023 | 5.85 | 6.23 | 5.85 | 5.88 | 4566 | NASDAQ | MTEM | Wed, Apr 26, 2023 | 6.00 | 6.39 | 5.85 | 5.94 | 4565 | NASDAQ | MTEM | Tue, Apr 25, 2023 | 6.53 | 6.53 | 6.00 | 6.27 | 4564 | NASDAQ | MTEM | Mon, Apr 24, 2023 | 6.30 | 6.60 | 6.20 | 6.38 | 4563 | NASDAQ | MTEM | Fri, Apr 21, 2023 | 6.54 | 6.98 | 6.39 | 6.45 | 4562 | NASDAQ | MTEM | Thu, Apr 20, 2023 | 6.72 | 6.93 | 6.48 | 6.69 | 4561 | NASDAQ | MTEM | Wed, Apr 19, 2023 | 7.10 | 7.14 | 6.75 | 6.90 | 4560 | NASDAQ | MTEM | Tue, Apr 18, 2023 | 7.19 | 7.50 | 6.45 | 6.76 | 4559 | NASDAQ | MTEM | Mon, Apr 17, 2023 | 7.05 | 7.50 | 6.90 | 7.33 | 4558 | NASDAQ | MTEM | Fri, Apr 14, 2023 | 7.04 | 7.40 | 6.86 | 7.05 | 4557 | NASDAQ | MTEM | Thu, Apr 13, 2023 | 6.76 | 7.80 | 6.45 | 7.26 | 4556 | NASDAQ | MTEM | Wed, Apr 12, 2023 | 6.45 | 7.48 | 6.08 | 6.90 | 4555 | NASDAQ | MTEM | Tue, Apr 11, 2023 | 6.20 | 6.68 | 6.05 | 6.45 | 4554 | NASDAQ | MTEM | Mon, Apr 10, 2023 | 6.45 | 6.75 | 6.08 | 6.20 | 4553 | NASDAQ | MTEM | Thu, Apr 6, 2023 | 7.05 | 7.06 | 6.30 | 6.45 | 4552 | NASDAQ | MTEM | Wed, Apr 5, 2023 | 6.30 | 7.50 | 6.25 | 6.90 | 4551 | NASDAQ | MTEM | Tue, Apr 4, 2023 | 6.45 | 6.60 | 6.12 | 6.16 | 4550 | NASDAQ | MTEM | Mon, Apr 3, 2023 | 5.55 | 7.20 | 5.45 | 6.45 | 4549 | NASDAQ | MTEM | Fri, Mar 31, 2023 | 5.25 | 5.70 | 5.25 | 5.70 | 4548 | NASDAQ | MTEM | Thu, Mar 30, 2023 | 5.02 | 5.52 | 5.02 | 5.25 | 4547 | NASDAQ | MTEM | Wed, Mar 29, 2023 | 5.02 | 5.16 | 4.95 | 5.02 | 4546 | NASDAQ | MTEM | Tue, Mar 28, 2023 | 5.07 | 5.25 | 4.95 | 4.97 | 4545 | NASDAQ | MTEM | Mon, Mar 27, 2023 | 5.25 | 5.30 | 4.99 | 5.07 | 4544 | NASDAQ | MTEM | Fri, Mar 24, 2023 | 5.10 | 5.18 | 4.95 | 5.06 | 4543 | NASDAQ | MTEM | Thu, Mar 23, 2023 | 5.25 | 5.25 | 4.88 | 4.99 | 4542 | NASDAQ | MTEM | Wed, Mar 22, 2023 | 5.25 | 5.25 | 5.06 | 5.21 | 4541 | NASDAQ | MTEM | Tue, Mar 21, 2023 | 4.95 | 5.66 | 4.89 | 5.25 | 4540 | NASDAQ | MTEM | Mon, Mar 20, 2023 | 5.07 | 5.25 | 4.76 | 5.05 | 4539 | NASDAQ | MTEM | Fri, Mar 17, 2023 | 4.93 | 5.70 | 4.88 | 4.88 | 4538 | NASDAQ | MTEM | Thu, Mar 16, 2023 | 4.83 | 5.19 | 4.83 | 5.10 | 4537 | NASDAQ | MTEM | Wed, Mar 15, 2023 | 5.25 | 5.39 | 4.68 | 4.95 | 4536 | NASDAQ | MTEM | Tue, Mar 14, 2023 | 5.25 | 5.63 | 4.91 | 5.33 | 4535 | NASDAQ | MTEM | Mon, Mar 13, 2023 | 6.53 | 6.71 | 5.18 | 5.29 | 4534 | NASDAQ | MTEM | Fri, Mar 10, 2023 | 8.85 | 9.56 | 7.20 | 7.58 | 4533 | NASDAQ | MTEM | Thu, Mar 9, 2023 | 6.60 | 8.25 | 6.56 | 7.05 | 4532 | NASDAQ | MTEM | Wed, Mar 8, 2023 | 6.98 | 7.06 | 6.53 | 6.65 | 4531 | NASDAQ | MTEM | Tue, Mar 7, 2023 | 6.88 | 7.01 | 6.66 | 6.98 | 4530 | NASDAQ | MTEM | Mon, Mar 6, 2023 | 7.44 | 7.44 | 6.75 | 7.10 | 4529 | NASDAQ | MTEM | Fri, Mar 3, 2023 | 6.68 | 6.89 | 6.50 | 6.87 | 4528 | NASDAQ | MTEM | Thu, Mar 2, 2023 | 7.35 | 7.35 | 6.60 | 6.90 | 4527 | NASDAQ | MTEM | Wed, Mar 1, 2023 | 7.05 | 7.51 | 7.05 | 7.11 | 4526 | NASDAQ | MTEM | Tue, Feb 28, 2023 | 7.41 | 7.41 | 7.03 | 7.05 | 4525 | NASDAQ | MTEM | Mon, Feb 27, 2023 | 7.11 | 7.89 | 7.11 | 7.13 | 4524 | NASDAQ | MTEM | Fri, Feb 24, 2023 | 7.19 | 7.49 | 6.78 | 7.09 | 4523 | NASDAQ | MTEM | Thu, Feb 23, 2023 | 7.17 | 7.35 | 7.13 | 7.17 | 4522 | NASDAQ | MTEM | Wed, Feb 22, 2023 | 7.05 | 7.35 | 6.79 | 7.05 | 4521 | NASDAQ | MTEM | Tue, Feb 21, 2023 | 7.35 | 7.97 | 7.05 | 7.26 | 4520 | NASDAQ | MTEM | Fri, Feb 17, 2023 | 7.40 | 7.98 | 7.35 | 7.65 | 4519 | NASDAQ | MTEM | Thu, Feb 16, 2023 | 7.20 | 7.63 | 7.20 | 7.55 | 4518 | NASDAQ | MTEM | Wed, Feb 15, 2023 | 7.23 | 8.10 | 7.20 | 7.22 | 4517 | NASDAQ | MTEM | Tue, Feb 14, 2023 | 7.47 | 8.25 | 7.29 | 7.45 | 4516 | NASDAQ | MTEM | Mon, Feb 13, 2023 | 7.50 | 7.50 | 7.05 | 7.37 | 4515 | NASDAQ | MTEM | Fri, Feb 10, 2023 | 6.75 | 7.37 | 6.75 | 7.04 | 4514 | NASDAQ | MTEM | Thu, Feb 9, 2023 | 7.73 | 7.85 | 6.87 | 7.00 | 4513 | NASDAQ | MTEM | Wed, Feb 8, 2023 | 8.25 | 8.39 | 6.90 | 7.36 | 4512 | NASDAQ | MTEM | Tue, Feb 7, 2023 | 8.55 | 8.70 | 7.97 | 8.12 | 4511 | NASDAQ | MTEM | Mon, Feb 6, 2023 | 8.55 | 8.70 | 8.37 | 8.55 | 4510 | NASDAQ | MTEM | Fri, Feb 3, 2023 | 8.70 | 8.70 | 8.55 | 8.55 | 4509 | NASDAQ | MTEM | Thu, Feb 2, 2023 | 8.70 | 8.70 | 8.25 | 8.40 | 4508 | NASDAQ | MTEM | Wed, Feb 1, 2023 | 8.34 | 8.85 | 8.25 | 8.70 | 4507 | NASDAQ | MTEM | Tue, Jan 31, 2023 | 7.97 | 8.25 | 7.97 | 8.09 | 4506 | NASDAQ | MTEM | Mon, Jan 30, 2023 | 7.95 | 8.10 | 7.80 | 8.02 | 4505 | NASDAQ | MTEM | Fri, Jan 27, 2023 | 7.95 | 7.95 | 7.94 | 7.95 | 4504 | NASDAQ | MTEM | Thu, Jan 26, 2023 | 7.95 | 7.95 | 7.80 | 7.92 | 4503 | NASDAQ | MTEM | Wed, Jan 25, 2023 | 7.50 | 7.92 | 7.41 | 7.78 | 4502 | NASDAQ | MTEM | Tue, Jan 24, 2023 | 7.80 | 7.80 | 7.41 | 7.65 | 4501 | NASDAQ | MTEM | Mon, Jan 23, 2023 | 7.50 | 7.95 | 7.20 | 7.57 | 4500 | NASDAQ | MTEM | Fri, Jan 20, 2023 | 6.99 | 7.75 | 6.99 | 7.50 | 4499 | NASDAQ | MTEM | Thu, Jan 19, 2023 | 7.05 | 7.20 | 6.90 | 6.90 | 4498 | NASDAQ | MTEM | Wed, Jan 18, 2023 | 7.10 | 7.20 | 6.82 | 7.05 | 4497 | NASDAQ | MTEM | Tue, Jan 17, 2023 | 7.02 | 7.84 | 6.90 | 7.05 | 4496 | NASDAQ | MTEM | Fri, Jan 13, 2023 | 6.94 | 7.26 | 6.79 | 6.90 | 4495 | NASDAQ | MTEM | Thu, Jan 12, 2023 | 7.17 | 7.26 | 6.60 | 7.26 | 4494 | NASDAQ | MTEM | Wed, Jan 11, 2023 | 6.60 | 7.41 | 6.60 | 6.90 | 4493 | NASDAQ | MTEM | Tue, Jan 10, 2023 | 6.15 | 6.90 | 6.15 | 6.68 | 4492 | NASDAQ | MTEM | Mon, Jan 9, 2023 | 6.39 | 6.72 | 6.03 | 6.15 | 4491 | NASDAQ | MTEM | Fri, Jan 6, 2023 | 6.15 | 6.99 | 6.03 | 6.15 | 4490 | NASDAQ | MTEM | Thu, Jan 5, 2023 | 5.85 | 6.45 | 5.70 | 6.00 | 4489 | NASDAQ | MTEM | Wed, Jan 4, 2023 | 6.00 | 6.45 | 5.55 | 6.41 | 4488 | NASDAQ | MTEM | Tue, Jan 3, 2023 | 5.31 | 6.15 | 5.15 | 5.70 | 4487 | NASDAQ | MTEM | Fri, Dec 30, 2022 | 4.65 | 5.25 | 4.65 | 4.92 | 4486 | NASDAQ | MTEM | Thu, Dec 29, 2022 | 5.19 | 5.40 | 5.06 | 5.22 | 4485 | NASDAQ | MTEM | Wed, Dec 28, 2022 | 5.22 | 5.25 | 4.81 | 4.94 | 4484 | NASDAQ | MTEM | Tue, Dec 27, 2022 | 5.25 | 5.40 | 4.97 | 5.21 | 4483 | NASDAQ | MTEM | Fri, Dec 23, 2022 | 5.45 | 5.45 | 5.25 | 5.35 | 4482 | NASDAQ | MTEM | Thu, Dec 22, 2022 | 5.40 | 5.55 | 5.25 | 5.28 | 4481 | NASDAQ | MTEM | Wed, Dec 21, 2022 | 5.42 | 5.79 | 5.42 | 5.48 | 4480 | NASDAQ | MTEM | Tue, Dec 20, 2022 | 5.70 | 5.73 | 5.40 | 5.40 | 4479 | NASDAQ | MTEM | Mon, Dec 19, 2022 | 5.45 | 6.00 | 5.40 | 5.55 | 4478 | NASDAQ | MTEM | Fri, Dec 16, 2022 | 6.30 | 6.89 | 5.50 | 5.50 | 4477 | NASDAQ | MTEM | Thu, Dec 15, 2022 | 6.75 | 7.09 | 6.56 | 6.75 | 4476 | NASDAQ | MTEM | Wed, Dec 14, 2022 | 7.06 | 7.11 | 6.66 | 6.77 | 4475 | NASDAQ | MTEM | Tue, Dec 13, 2022 | 6.77 | 7.33 | 6.77 | 7.19 | 4474 | NASDAQ | MTEM | Mon, Dec 12, 2022 | 6.63 | 7.10 | 6.46 | 6.68 | 4473 | NASDAQ | MTEM | Fri, Dec 9, 2022 | 7.28 | 7.31 | 6.63 | 6.63 | 4472 | NASDAQ | MTEM | Thu, Dec 8, 2022 | 7.50 | 7.58 | 6.65 | 6.97 | 4471 | NASDAQ | MTEM | Wed, Dec 7, 2022 | 7.80 | 7.93 | 6.63 | 6.96 | 4470 | NASDAQ | MTEM | Tue, Dec 6, 2022 | 7.43 | 7.73 | 6.99 | 7.55 | 4469 | NASDAQ | MTEM | Mon, Dec 5, 2022 | 7.88 | 8.10 | 7.33 | 7.43 | 4468 | NASDAQ | MTEM | Fri, Dec 2, 2022 | 8.13 | 8.13 | 7.48 | 7.63 | 4467 | NASDAQ | MTEM | Thu, Dec 1, 2022 | 8.25 | 8.25 | 7.73 | 8.13 | 4466 | NASDAQ | MTEM | Wed, Nov 30, 2022 | 7.95 | 7.95 | 7.73 | 7.95 | 4465 | NASDAQ | MTEM | Tue, Nov 29, 2022 | 8.85 | 8.99 | 7.20 | 7.73 | 4464 | NASDAQ | MTEM | Mon, Nov 28, 2022 | 8.86 | 9.30 | 8.85 | 8.93 | 4463 | NASDAQ | MTEM | Fri, Nov 25, 2022 | 9.30 | 9.46 | 8.86 | 8.86 | 4462 | NASDAQ | MTEM | Wed, Nov 23, 2022 | 9.45 | 9.70 | 8.91 | 9.11 | 4461 | NASDAQ | MTEM | Tue, Nov 22, 2022 | 8.85 | 9.75 | 8.40 | 9.42 | 4460 | NASDAQ | MTEM | Mon, Nov 21, 2022 | 8.93 | 9.30 | 8.40 | 8.47 | 4459 | NASDAQ | MTEM | Fri, Nov 18, 2022 | 8.25 | 9.18 | 8.25 | 8.92 | 4458 | NASDAQ | MTEM | Thu, Nov 17, 2022 | 9.27 | 9.52 | 8.40 | 8.49 | 4457 | NASDAQ | MTEM | Wed, Nov 16, 2022 | 9.15 | 9.48 | 9.01 | 9.31 | 4456 | NASDAQ | MTEM | Tue, Nov 15, 2022 | 9.13 | 9.75 | 9.00 | 9.53 | 4455 | NASDAQ | MTEM | Mon, Nov 14, 2022 | 9.45 | 9.75 | 9.00 | 9.00 | 4454 | NASDAQ | MTEM | Fri, Nov 11, 2022 | 8.55 | 9.87 | 8.40 | 9.00 | 4453 | NASDAQ | MTEM | Thu, Nov 10, 2022 | 8.81 | 9.00 | 8.10 | 8.40 | 4452 | NASDAQ | MTEM | Wed, Nov 9, 2022 | 8.74 | 9.29 | 8.13 | 8.40 | 4451 | NASDAQ | MTEM | Tue, Nov 8, 2022 | 9.27 | 9.27 | 8.70 | 8.89 | 4450 | NASDAQ | MTEM | Mon, Nov 7, 2022 | 9.00 | 9.28 | 8.48 | 9.00 | 4449 | NASDAQ | MTEM | Fri, Nov 4, 2022 | 9.02 | 9.15 | 8.55 | 8.63 | 4448 | NASDAQ | MTEM | Thu, Nov 3, 2022 | 8.85 | 9.00 | 8.66 | 8.81 | 4447 | NASDAQ | MTEM | Wed, Nov 2, 2022 | 9.90 | 10.05 | 8.40 | 8.79 | 4446 | NASDAQ | MTEM | Tue, Nov 1, 2022 | 9.30 | 10.22 | 9.00 | 9.65 | 4445 | NASDAQ | MTEM | Mon, Oct 31, 2022 | 9.45 | 9.45 | 8.79 | 8.91 | 4444 | NASDAQ | MTEM | Fri, Oct 28, 2022 | 9.30 | 9.45 | 8.40 | 9.45 | 4443 | NASDAQ | MTEM | Thu, Oct 27, 2022 | 8.70 | 9.44 | 8.70 | 9.15 | 4442 | NASDAQ | MTEM | Wed, Oct 26, 2022 | 9.00 | 9.57 | 8.79 | 8.85 | 4441 | NASDAQ | MTEM | Tue, Oct 25, 2022 | 9.21 | 9.64 | 8.70 | 9.10 | 4440 | NASDAQ | MTEM | Mon, Oct 24, 2022 | 9.28 | 9.28 | 8.57 | 8.64 | 4439 | NASDAQ | MTEM | Fri, Oct 21, 2022 | 9.30 | 9.73 | 8.33 | 9.01 | 4438 | NASDAQ | MTEM | Thu, Oct 20, 2022 | 9.89 | 10.12 | 9.30 | 9.30 | 4437 | NASDAQ | MTEM | Wed, Oct 19, 2022 | 10.28 | 11.22 | 9.43 | 9.43 | 4436 | NASDAQ | MTEM | Tue, Oct 18, 2022 | 11.12 | 11.43 | 9.97 | 10.26 | 4435 | NASDAQ | MTEM | Mon, Oct 17, 2022 | 9.60 | 11.04 | 9.60 | 10.89 | 4434 | NASDAQ | MTEM | Fri, Oct 14, 2022 | 9.27 | 10.02 | 9.27 | 9.75 | 4433 | NASDAQ | MTEM | Thu, Oct 13, 2022 | 8.85 | 9.30 | 8.70 | 9.16 | 4432 | NASDAQ | MTEM | Wed, Oct 12, 2022 | 9.43 | 9.76 | 8.58 | 9.08 | 4431 | NASDAQ | MTEM | Tue, Oct 11, 2022 | 9.53 | 9.90 | 8.94 | 9.07 | 4430 | NASDAQ | MTEM | Mon, Oct 10, 2022 | 9.90 | 10.50 | 9.60 | 9.73 | 4429 | NASDAQ | MTEM | Fri, Oct 7, 2022 | 11.97 | 11.97 | 10.05 | 10.09 | 4428 | NASDAQ | MTEM | Thu, Oct 6, 2022 | 11.70 | 12.53 | 10.78 | 11.10 | 4427 | NASDAQ | MTEM | Wed, Oct 5, 2022 | 10.65 | 12.29 | 10.51 | 12.00 | 4426 | NASDAQ | MTEM | Tue, Oct 4, 2022 | 11.50 | 11.50 | 10.80 | 11.03 | 4425 | NASDAQ | MTEM | Mon, Oct 3, 2022 | 11.00 | 12.75 | 10.80 | 10.82 | 4424 | NASDAQ | MTEM | Fri, Sep 30, 2022 | 10.65 | 11.82 | 10.35 | 11.25 | 4423 | NASDAQ | MTEM | Thu, Sep 29, 2022 | 10.96 | 11.14 | 10.67 | 10.83 | 4422 | NASDAQ | MTEM | Wed, Sep 28, 2022 | 9.87 | 12.75 | 9.45 | 10.85 | 4421 | NASDAQ | MTEM | Tue, Sep 27, 2022 | 10.01 | 10.30 | 9.60 | 9.80 | 4420 | NASDAQ | MTEM | Mon, Sep 26, 2022 | 10.65 | 10.73 | 9.97 | 10.01 | 4419 | NASDAQ | MTEM | Fri, Sep 23, 2022 | 11.10 | 11.14 | 9.98 | 10.60 | 4418 | NASDAQ | MTEM | Thu, Sep 22, 2022 | 11.23 | 11.63 | 9.45 | 11.14 | 4417 | NASDAQ | MTEM | Wed, Sep 21, 2022 | 11.40 | 11.67 | 10.80 | 10.98 | 4416 | NASDAQ | MTEM | Tue, Sep 20, 2022 | 11.08 | 11.40 | 10.50 | 11.33 | 4415 | NASDAQ | MTEM | Mon, Sep 19, 2022 | 11.03 | 11.55 | 10.52 | 11.10 | 4414 | NASDAQ | MTEM | Fri, Sep 16, 2022 | 11.65 | 12.00 | 10.65 | 11.03 | 4413 | NASDAQ | MTEM | Thu, Sep 15, 2022 | 11.48 | 11.97 | 11.30 | 11.87 | 4412 | NASDAQ | MTEM | Wed, Sep 14, 2022 | 12.12 | 12.69 | 11.54 | 11.54 | 4411 | NASDAQ | MTEM | Tue, Sep 13, 2022 | 12.45 | 13.03 | 11.58 | 11.87 | 4410 | NASDAQ | MTEM | Mon, Sep 12, 2022 | 12.30 | 13.01 | 12.30 | 12.45 | 4409 | NASDAQ | MTEM | Fri, Sep 9, 2022 | 13.20 | 13.20 | 12.30 | 12.52 | 4408 | NASDAQ | MTEM | Thu, Sep 8, 2022 | 12.90 | 13.05 | 11.85 | 12.64 | 4407 | NASDAQ | MTEM | Wed, Sep 7, 2022 | 9.90 | 12.68 | 9.77 | 12.45 | 4406 | NASDAQ | MTEM | Tue, Sep 6, 2022 | 10.92 | 10.92 | 9.92 | 10.22 | 4405 | NASDAQ | MTEM | Fri, Sep 2, 2022 | 10.45 | 10.95 | 9.98 | 10.58 | 4404 | NASDAQ | MTEM | Thu, Sep 1, 2022 | 10.60 | 11.04 | 9.75 | 10.57 | 4403 | NASDAQ | MTEM | Wed, Aug 31, 2022 | 10.77 | 11.17 | 10.35 | 11.01 | 4402 | NASDAQ | MTEM | Tue, Aug 30, 2022 | 10.80 | 11.61 | 10.05 | 10.86 | 4401 | NASDAQ | MTEM | Mon, Aug 29, 2022 | 11.80 | 11.82 | 10.65 | 10.86 | 4400 | NASDAQ | MTEM | Fri, Aug 26, 2022 | 12.59 | 12.59 | 11.25 | 11.31 | 4399 | NASDAQ | MTEM | Thu, Aug 25, 2022 | 12.44 | 12.58 | 11.85 | 12.09 | 4398 | NASDAQ | MTEM | Wed, Aug 24, 2022 | 11.85 | 12.59 | 11.78 | 12.45 | 4397 | NASDAQ | MTEM | Tue, Aug 23, 2022 | 13.02 | 13.05 | 11.85 | 12.00 | 4396 | NASDAQ | MTEM | Mon, Aug 22, 2022 | 12.75 | 12.90 | 12.00 | 12.18 | 4395 | NASDAQ | MTEM | Fri, Aug 19, 2022 | 13.35 | 13.35 | 12.57 | 12.67 | 4394 | NASDAQ | MTEM | Thu, Aug 18, 2022 | 13.34 | 14.27 | 12.75 | 13.22 | 4393 | NASDAQ | MTEM | Wed, Aug 17, 2022 | 13.69 | 14.42 | 13.05 | 13.34 | 4392 | NASDAQ | MTEM | Tue, Aug 16, 2022 | 14.70 | 14.70 | 13.10 | 13.69 | 4391 | NASDAQ | MTEM | Mon, Aug 15, 2022 | 14.17 | 14.70 | 13.80 | 14.53 | 4390 | NASDAQ | MTEM | Fri, Aug 12, 2022 | 12.92 | 14.55 | 12.76 | 14.05 | 4389 | NASDAQ | MTEM | Thu, Aug 11, 2022 | 13.05 | 13.63 | 12.75 | 13.17 | 4388 | NASDAQ | MTEM | Wed, Aug 10, 2022 | 12.75 | 12.99 | 12.56 | 12.75 | 4387 | NASDAQ | MTEM | Tue, Aug 9, 2022 | 12.98 | 13.32 | 12.43 | 12.60 | 4386 | NASDAQ | MTEM | Mon, Aug 8, 2022 | 12.90 | 13.46 | 12.75 | 12.98 | 4385 | NASDAQ | MTEM | Fri, Aug 5, 2022 | 12.72 | 13.49 | 12.24 | 12.95 | 4384 | NASDAQ | MTEM | Thu, Aug 4, 2022 | 12.45 | 12.72 | 12.15 | 12.72 | 4383 | NASDAQ | MTEM | Wed, Aug 3, 2022 | 11.55 | 12.51 | 11.55 | 12.18 | 4382 | NASDAQ | MTEM | Tue, Aug 2, 2022 | 11.85 | 12.15 | 11.28 | 11.59 | 4381 | NASDAQ | MTEM | Mon, Aug 1, 2022 | 12.60 | 12.60 | 11.70 | 11.94 | 4380 | NASDAQ | MTEM | Fri, Jul 29, 2022 | 12.98 | 13.35 | 12.29 | 12.63 | 4379 | NASDAQ | MTEM | Thu, Jul 28, 2022 | 13.13 | 13.80 | 12.98 | 13.08 | 4378 | NASDAQ | MTEM | Wed, Jul 27, 2022 | 12.90 | 13.18 | 12.77 | 13.02 | 4377 | NASDAQ | MTEM | Tue, Jul 26, 2022 | 13.65 | 13.99 | 12.79 | 13.05 | 4376 | NASDAQ | MTEM | Mon, Jul 25, 2022 | 14.25 | 14.45 | 13.20 | 13.50 | 4375 | NASDAQ | MTEM | Fri, Jul 22, 2022 | 14.70 | 14.99 | 14.25 | 14.25 | 4374 | NASDAQ | MTEM | Thu, Jul 21, 2022 | 14.55 | 14.96 | 14.40 | 14.42 | 4373 | NASDAQ | MTEM | Wed, Jul 20, 2022 | 15.60 | 15.68 | 14.51 | 14.66 | 4372 | NASDAQ | MTEM | Tue, Jul 19, 2022 | 15.00 | 15.60 | 15.00 | 15.45 | 4371 | NASDAQ | MTEM | Mon, Jul 18, 2022 | 15.60 | 16.35 | 15.00 | 15.00 | 4370 | NASDAQ | MTEM | Fri, Jul 15, 2022 | 15.30 | 15.90 | 14.10 | 15.60 | 4369 | NASDAQ | MTEM | Thu, Jul 14, 2022 | 15.00 | 15.75 | 14.70 | 15.45 | 4368 | NASDAQ | MTEM | Wed, Jul 13, 2022 | 13.65 | 15.45 | 13.14 | 15.30 | 4367 | NASDAQ | MTEM | Tue, Jul 12, 2022 | 13.95 | 14.10 | 13.14 | 13.76 | 4366 | NASDAQ | MTEM | Mon, Jul 11, 2022 | 14.25 | 14.25 | 13.50 | 13.50 | 4365 | NASDAQ | MTEM | Fri, Jul 8, 2022 | 14.65 | 14.85 | 14.01 | 14.34 | 4364 | NASDAQ | MTEM | Thu, Jul 7, 2022 | 13.50 | 15.00 | 13.37 | 14.98 | 4363 | NASDAQ | MTEM | Wed, Jul 6, 2022 | 13.65 | 14.34 | 13.05 | 13.59 | 4362 | NASDAQ | MTEM | Tue, Jul 5, 2022 | 13.50 | 13.79 | 12.75 | 13.26 | 4361 | NASDAQ | MTEM | Fri, Jul 1, 2022 | 13.69 | 14.47 | 12.75 | 13.02 | 4360 | NASDAQ | MTEM | Thu, Jun 30, 2022 | 14.55 | 14.55 | 13.50 | 13.67 | 4359 | NASDAQ | MTEM | Wed, Jun 29, 2022 | 15.00 | 15.08 | 14.29 | 14.65 | 4358 | NASDAQ | MTEM | Tue, Jun 28, 2022 | 15.45 | 15.45 | 14.29 | 14.86 | 4357 | NASDAQ | MTEM | Mon, Jun 27, 2022 | 15.90 | 16.20 | 14.25 | 14.81 | 4356 | NASDAQ | MTEM | Fri, Jun 24, 2022 | 15.00 | 17.85 | 14.96 | 15.90 | 4355 | NASDAQ | MTEM | Thu, Jun 23, 2022 | 13.20 | 14.25 | 13.05 | 14.25 | 4354 | NASDAQ | MTEM | Wed, Jun 22, 2022 | 13.34 | 13.76 | 12.89 | 13.20 | 4353 | NASDAQ | MTEM | Tue, Jun 21, 2022 | 13.10 | 13.65 | 12.75 | 12.93 | 4352 | NASDAQ | MTEM | Fri, Jun 17, 2022 | 12.64 | 13.21 | 12.24 | 12.61 | 4351 | NASDAQ | MTEM | Thu, Jun 16, 2022 | 12.92 | 13.20 | 11.47 | 12.15 | 4350 | NASDAQ | MTEM | Wed, Jun 15, 2022 | 13.72 | 13.72 | 12.81 | 13.08 | 4349 | NASDAQ | MTEM | Tue, Jun 14, 2022 | 13.50 | 13.80 | 12.61 | 13.23 | 4348 | NASDAQ | MTEM | Mon, Jun 13, 2022 | 13.95 | 14.20 | 12.83 | 13.80 | 4347 | NASDAQ | MTEM | Fri, Jun 10, 2022 | 16.05 | 16.05 | 13.77 | 13.95 | 4346 | NASDAQ | MTEM | Thu, Jun 9, 2022 | 17.55 | 17.55 | 15.45 | 16.20 | 4345 | NASDAQ | MTEM | Wed, Jun 8, 2022 | 16.65 | 18.45 | 16.20 | 17.25 | 4344 | NASDAQ | MTEM | Tue, Jun 7, 2022 | 13.65 | 16.65 | 13.51 | 16.50 | 4343 | NASDAQ | MTEM | Mon, Jun 6, 2022 | 14.40 | 15.60 | 13.65 | 13.86 | 4342 | NASDAQ | MTEM | Fri, Jun 3, 2022 | 13.50 | 14.82 | 13.43 | 14.59 | 4341 | NASDAQ | MTEM | Thu, Jun 2, 2022 | 13.35 | 14.24 | 13.20 | 13.72 | 4340 | NASDAQ | MTEM | Wed, Jun 1, 2022 | 15.00 | 15.15 | 13.20 | 13.35 | 4339 | NASDAQ | MTEM | Tue, May 31, 2022 | 15.00 | 16.05 | 14.40 | 14.82 | 4338 | NASDAQ | MTEM | Fri, May 27, 2022 | 14.45 | 16.05 | 14.25 | 15.45 | 4337 | NASDAQ | MTEM | Thu, May 26, 2022 | 15.00 | 15.15 | 14.10 | 14.57 | 4336 | NASDAQ | MTEM | Wed, May 25, 2022 | 15.00 | 15.62 | 14.15 | 15.15 | 4335 | NASDAQ | MTEM | Tue, May 24, 2022 | 15.45 | 15.87 | 14.85 | 15.30 | 4334 | NASDAQ | MTEM | Mon, May 23, 2022 | 15.00 | 16.05 | 14.85 | 15.75 | 4333 | NASDAQ | MTEM | Fri, May 20, 2022 | 16.80 | 17.85 | 14.85 | 15.15 | 4332 | NASDAQ | MTEM | Thu, May 19, 2022 | 16.65 | 17.85 | 15.75 | 16.80 | 4331 | NASDAQ | MTEM | Wed, May 18, 2022 | 17.10 | 17.55 | 16.05 | 16.35 | 4330 | NASDAQ | MTEM | Tue, May 17, 2022 | 19.05 | 19.05 | 17.10 | 17.55 | 4329 | NASDAQ | MTEM | Mon, May 16, 2022 | 18.75 | 19.05 | 16.50 | 17.55 | 4328 | NASDAQ | MTEM | Fri, May 13, 2022 | 18.75 | 20.74 | 17.55 | 18.60 | 4327 | NASDAQ | MTEM | Thu, May 12, 2022 | 18.00 | 19.05 | 16.80 | 17.70 | 4326 | NASDAQ | MTEM | Wed, May 11, 2022 | 22.05 | 22.20 | 17.85 | 18.00 | 4325 | NASDAQ | MTEM | Tue, May 10, 2022 | 20.70 | 22.80 | 20.10 | 21.75 | 4324 | NASDAQ | MTEM | Mon, May 9, 2022 | 21.45 | 21.45 | 19.80 | 20.10 | 4323 | NASDAQ | MTEM | Fri, May 6, 2022 | 23.55 | 23.70 | 21.75 | 21.75 | 4322 | NASDAQ | MTEM | Thu, May 5, 2022 | 25.80 | 26.55 | 23.25 | 23.70 | 4321 | NASDAQ | MTEM | Wed, May 4, 2022 | 25.35 | 26.10 | 23.40 | 25.80 | 4320 | NASDAQ | MTEM | Tue, May 3, 2022 | 25.05 | 25.88 | 24.30 | 25.05 | 4319 | NASDAQ | MTEM | Mon, May 2, 2022 | 25.35 | 26.18 | 24.03 | 24.90 | 4318 | NASDAQ | MTEM | Fri, Apr 29, 2022 | 27.00 | 27.60 | 25.50 | 25.50 | 4317 | NASDAQ | MTEM | Thu, Apr 28, 2022 | 28.35 | 28.35 | 25.20 | 27.15 | 4316 | NASDAQ | MTEM | Wed, Apr 27, 2022 | 28.80 | 29.55 | 27.00 | 27.15 | 4315 | NASDAQ | MTEM | Tue, Apr 26, 2022 | 28.95 | 29.84 | 28.05 | 28.95 | 4314 | NASDAQ | MTEM | Mon, Apr 25, 2022 | 29.10 | 30.45 | 28.50 | 29.25 | 4313 | NASDAQ | MTEM | Fri, Apr 22, 2022 | 30.75 | 31.05 | 28.80 | 28.95 | 4312 | NASDAQ | MTEM | Thu, Apr 21, 2022 | 33.15 | 33.15 | 31.05 | 31.05 | 4311 | NASDAQ | MTEM | Wed, Apr 20, 2022 | 33.90 | 34.73 | 31.80 | 33.15 | 4310 | NASDAQ | MTEM | Tue, Apr 19, 2022 | 33.60 | 34.20 | 32.70 | 33.90 | 4309 | NASDAQ | MTEM | Mon, Apr 18, 2022 | 37.50 | 38.25 | 33.60 | 34.05 | 4308 | NASDAQ | MTEM | Thu, Apr 14, 2022 | 40.65 | 40.95 | 37.05 | 37.95 | 4307 | NASDAQ | MTEM | Wed, Apr 13, 2022 | 41.85 | 42.15 | 40.05 | 40.50 | 4306 | NASDAQ | MTEM | Tue, Apr 12, 2022 | 43.35 | 43.35 | 41.10 | 41.85 | 4305 | NASDAQ | MTEM | Mon, Apr 11, 2022 | 46.20 | 46.35 | 43.20 | 43.35 | 4304 | NASDAQ | MTEM | Fri, Apr 8, 2022 | 49.05 | 49.95 | 46.20 | 46.65 | 4303 | NASDAQ | MTEM | Thu, Apr 7, 2022 | 48.30 | 50.40 | 48.15 | 49.20 | 4302 | NASDAQ | MTEM | Wed, Apr 6, 2022 | 49.20 | 49.20 | 46.80 | 48.75 | 4301 | NASDAQ | MTEM | Tue, Apr 5, 2022 | 50.85 | 51.75 | 49.95 | 50.10 | 4300 | NASDAQ | MTEM | Mon, Apr 4, 2022 | 51.45 | 52.50 | 50.63 | 51.45 | 4299 | NASDAQ | MTEM | Fri, Apr 1, 2022 | 52.80 | 52.80 | 48.98 | 51.15 | 4298 | NASDAQ | MTEM | Thu, Mar 31, 2022 | 49.65 | 54.55 | 49.65 | 51.75 | 4297 | NASDAQ | MTEM | Wed, Mar 30, 2022 | 48.75 | 53.40 | 48.00 | 50.70 | 4296 | NASDAQ | MTEM | Tue, Mar 29, 2022 | 43.50 | 51.60 | 42.90 | 49.05 | 4295 | NASDAQ | MTEM | Mon, Mar 28, 2022 | 39.60 | 40.95 | 39.60 | 40.50 | 4294 | NASDAQ | MTEM | Fri, Mar 25, 2022 | 39.45 | 40.50 | 38.93 | 39.90 | 4293 | NASDAQ | MTEM | Thu, Mar 24, 2022 | 39.90 | 41.25 | 38.55 | 39.75 | 4292 | NASDAQ | MTEM | Wed, Mar 23, 2022 | 38.10 | 39.60 | 37.58 | 39.00 | 4291 | NASDAQ | MTEM | Tue, Mar 22, 2022 | 37.38 | 39.30 | 37.20 | 38.55 | 4290 | NASDAQ | MTEM | Mon, Mar 21, 2022 | 39.90 | 39.90 | 37.20 | 37.65 | 4289 | NASDAQ | MTEM | Fri, Mar 18, 2022 | 38.85 | 39.90 | 38.25 | 39.90 | 4288 | NASDAQ | MTEM | Thu, Mar 17, 2022 | 36.75 | 39.59 | 36.75 | 38.85 | 4287 | NASDAQ | MTEM | Wed, Mar 16, 2022 | 35.55 | 37.65 | 34.65 | 37.35 | 4286 | NASDAQ | MTEM | Tue, Mar 15, 2022 | 34.65 | 35.25 | 33.45 | 35.25 | 4285 | NASDAQ | MTEM | Mon, Mar 14, 2022 | 37.50 | 37.50 | 33.30 | 34.05 | 4284 | NASDAQ | MTEM | Fri, Mar 11, 2022 | 37.95 | 38.44 | 36.00 | 37.20 | 4283 | NASDAQ | MTEM | Thu, Mar 10, 2022 | 39.15 | 39.15 | 36.75 | 37.80 | 4282 | NASDAQ | MTEM | Wed, Mar 9, 2022 | 37.65 | 39.53 | 37.65 | 38.25 | 4281 | NASDAQ | MTEM | Tue, Mar 8, 2022 | 35.70 | 38.18 | 35.33 | 36.75 | 4280 | NASDAQ | MTEM | Mon, Mar 7, 2022 | 36.45 | 36.60 | 35.25 | 35.85 | 4279 | NASDAQ | MTEM | Fri, Mar 4, 2022 | 35.40 | 38.70 | 35.25 | 35.85 | 4278 | NASDAQ | MTEM | Thu, Mar 3, 2022 | 35.85 | 37.65 | 34.84 | 35.70 | 4277 | NASDAQ | MTEM | Wed, Mar 2, 2022 | 35.55 | 35.85 | 35.18 | 35.40 | 4276 | NASDAQ | MTEM | Tue, Mar 1, 2022 | 36.00 | 36.23 | 34.68 | 35.25 | 4275 | NASDAQ | MTEM | Mon, Feb 28, 2022 | 36.60 | 37.20 | 35.10 | 35.25 | 4274 | NASDAQ | MTEM | Fri, Feb 25, 2022 | 37.20 | 37.50 | 34.80 | 36.60 | 4273 | NASDAQ | MTEM | Thu, Feb 24, 2022 | 33.90 | 37.20 | 33.30 | 36.90 | 4272 | NASDAQ | MTEM | Wed, Feb 23, 2022 | 37.65 | 39.00 | 34.80 | 34.95 | 4271 | NASDAQ | MTEM | Tue, Feb 22, 2022 | 39.00 | 40.08 | 36.75 | 36.90 | 4270 | NASDAQ | MTEM | Fri, Feb 18, 2022 | 40.65 | 41.10 | 39.30 | 39.90 | 4269 | NASDAQ | MTEM | Thu, Feb 17, 2022 | 39.65 | 41.85 | 39.65 | 41.25 | 4268 | NASDAQ | MTEM | Wed, Feb 16, 2022 | 41.40 | 41.40 | 39.00 | 40.50 | 4267 | NASDAQ | MTEM | Tue, Feb 15, 2022 | 41.25 | 42.30 | 40.50 | 41.55 | 4266 | NASDAQ | MTEM | Mon, Feb 14, 2022 | 42.15 | 42.15 | 39.75 | 39.90 | 4265 | NASDAQ | MTEM | Fri, Feb 11, 2022 | 43.35 | 44.40 | 41.25 | 41.40 | 4264 | NASDAQ | MTEM | Thu, Feb 10, 2022 | 44.70 | 47.55 | 42.75 | 43.35 | 4263 | NASDAQ | MTEM | Wed, Feb 9, 2022 | 44.55 | 46.80 | 43.80 | 45.30 | 4262 | NASDAQ | MTEM | Tue, Feb 8, 2022 | 44.03 | 45.45 | 43.35 | 43.80 | 4261 | NASDAQ | MTEM | Mon, Feb 7, 2022 | 42.30 | 45.75 | 42.30 | 45.30 | 4260 | NASDAQ | MTEM | Fri, Feb 4, 2022 | 42.60 | 43.20 | 41.25 | 42.45 | 4259 | NASDAQ | MTEM | Thu, Feb 3, 2022 | 43.50 | 44.10 | 41.85 | 42.00 | 4258 | NASDAQ | MTEM | Wed, Feb 2, 2022 | 47.55 | 47.63 | 43.50 | 43.95 | 4257 | NASDAQ | MTEM | Tue, Feb 1, 2022 | 46.50 | 48.90 | 44.70 | 46.95 | 4256 | NASDAQ | MTEM | Mon, Jan 31, 2022 | 43.95 | 46.50 | 43.95 | 46.20 | 4255 | NASDAQ | MTEM | Fri, Jan 28, 2022 | 43.05 | 44.40 | 41.40 | 44.40 | 4254 | NASDAQ | MTEM | Thu, Jan 27, 2022 | 44.85 | 46.05 | 42.15 | 42.90 | 4253 | NASDAQ | MTEM | Wed, Jan 26, 2022 | 48.15 | 48.65 | 44.10 | 44.55 | 4252 | NASDAQ | MTEM | Tue, Jan 25, 2022 | 47.85 | 49.09 | 45.90 | 47.55 | 4251 | NASDAQ | MTEM | Mon, Jan 24, 2022 | 48.75 | 50.10 | 45.15 | 48.90 | 4250 | NASDAQ | MTEM | Fri, Jan 21, 2022 | 48.00 | 49.65 | 46.50 | 47.10 | 4249 | NASDAQ | MTEM | Thu, Jan 20, 2022 | 50.40 | 52.50 | 48.30 | 48.90 | 4248 | NASDAQ | MTEM | Wed, Jan 19, 2022 | 51.75 | 53.10 | 49.65 | 50.10 | 4247 | NASDAQ | MTEM | Tue, Jan 18, 2022 | 55.05 | 55.65 | 51.60 | 51.60 | 4246 | NASDAQ | MTEM | Fri, Jan 14, 2022 | 54.75 | 55.95 | 52.65 | 55.50 | 4245 | NASDAQ | MTEM | Thu, Jan 13, 2022 | 57.30 | 57.90 | 53.70 | 54.60 | 4244 | NASDAQ | MTEM | Wed, Jan 12, 2022 | 61.35 | 61.94 | 57.00 | 57.00 | 4243 | NASDAQ | MTEM | Tue, Jan 11, 2022 | 61.20 | 63.60 | 60.30 | 61.20 | 4242 | NASDAQ | MTEM | Mon, Jan 10, 2022 | 57.90 | 61.65 | 55.95 | 60.90 | 4241 | NASDAQ | MTEM | Fri, Jan 7, 2022 | 61.35 | 61.71 | 57.80 | 58.80 | 4240 | NASDAQ | MTEM | Thu, Jan 6, 2022 | 58.35 | 62.55 | 54.90 | 61.95 | 4239 | NASDAQ | MTEM | Wed, Jan 5, 2022 | 59.25 | 60.08 | 57.38 | 58.35 | 4238 | NASDAQ | MTEM | Tue, Jan 4, 2022 | 59.10 | 61.65 | 58.19 | 59.55 | 4237 | NASDAQ | MTEM | Mon, Jan 3, 2022 | 58.65 | 60.75 | 56.25 | 60.60 | 4236 | NASDAQ | MTEM | Fri, Dec 31, 2021 | 60.83 | 63.07 | 56.93 | 58.80 | 4235 | NASDAQ | MTEM | Thu, Dec 30, 2021 | 50.40 | 66.75 | 50.40 | 62.25 | 4234 | NASDAQ | MTEM | Wed, Dec 29, 2021 | 52.50 | 53.70 | 49.50 | 50.55 | 4233 | NASDAQ | MTEM | Tue, Dec 28, 2021 | 54.00 | 55.20 | 52.05 | 52.35 | 4232 | NASDAQ | MTEM | Mon, Dec 27, 2021 | 59.10 | 60.75 | 54.00 | 54.45 | 4231 | NASDAQ | MTEM | Thu, Dec 23, 2021 | 57.60 | 61.20 | 56.70 | 59.40 | 4230 | NASDAQ | MTEM | Wed, Dec 22, 2021 | 55.20 | 57.60 | 54.00 | 56.70 | 4229 | NASDAQ | MTEM | Tue, Dec 21, 2021 | 55.20 | 55.95 | 53.85 | 55.05 | 4228 | NASDAQ | MTEM | Mon, Dec 20, 2021 | 54.00 | 56.10 | 52.35 | 54.75 | 4227 | NASDAQ | MTEM | Fri, Dec 17, 2021 | 52.53 | 56.40 | 51.60 | 54.30 | 4226 | NASDAQ | MTEM | Thu, Dec 16, 2021 | 54.45 | 55.50 | 52.20 | 52.50 | 4225 | NASDAQ | MTEM | Wed, Dec 15, 2021 | 55.05 | 56.10 | 52.20 | 55.05 | 4224 | NASDAQ | MTEM | Tue, Dec 14, 2021 | 57.75 | 58.20 | 54.15 | 54.15 | 4223 | NASDAQ | MTEM | Mon, Dec 13, 2021 | 58.65 | 59.55 | 56.10 | 57.00 | 4222 | NASDAQ | MTEM | Fri, Dec 10, 2021 | 60.30 | 62.40 | 58.35 | 58.65 | 4221 | NASDAQ | MTEM | Thu, Dec 9, 2021 | 62.25 | 64.35 | 58.50 | 59.85 | 4220 | NASDAQ | MTEM | Wed, Dec 8, 2021 | 62.70 | 64.65 | 61.45 | 63.15 | 4219 | NASDAQ | MTEM | Tue, Dec 7, 2021 | 61.50 | 65.96 | 61.14 | 62.70 | 4218 | NASDAQ | MTEM | Mon, Dec 6, 2021 | 61.35 | 62.70 | 57.90 | 60.75 | 4217 | NASDAQ | MTEM | Fri, Dec 3, 2021 | 65.70 | 66.75 | 60.45 | 60.75 | 4216 | NASDAQ | MTEM | Thu, Dec 2, 2021 | 61.50 | 66.45 | 61.50 | 65.70 | 4215 | NASDAQ | MTEM | Wed, Dec 1, 2021 | 61.95 | 68.70 | 60.45 | 61.20 | 4214 | NASDAQ | MTEM | Tue, Nov 30, 2021 | 61.20 | 63.30 | 58.95 | 60.15 | 4213 | NASDAQ | MTEM | Mon, Nov 29, 2021 | 63.75 | 64.95 | 60.53 | 61.95 | 4212 | NASDAQ | MTEM | Fri, Nov 26, 2021 | 63.30 | 64.65 | 60.75 | 63.30 | 4211 | NASDAQ | MTEM | Wed, Nov 24, 2021 | 63.75 | 66.00 | 62.55 | 64.50 | 4210 | NASDAQ | MTEM | Tue, Nov 23, 2021 | 62.25 | 65.69 | 61.50 | 64.65 | 4209 | NASDAQ | MTEM | Mon, Nov 22, 2021 | 65.25 | 67.20 | 61.50 | 63.15 | 4208 | NASDAQ | MTEM | Fri, Nov 19, 2021 | 66.15 | 67.20 | 62.40 | 65.25 | 4207 | NASDAQ | MTEM | Thu, Nov 18, 2021 | 72.15 | 72.15 | 65.40 | 67.20 | 4206 | NASDAQ | MTEM | Wed, Nov 17, 2021 | 74.85 | 76.80 | 70.50 | 70.80 | 4205 | NASDAQ | MTEM | Tue, Nov 16, 2021 | 79.80 | 80.10 | 72.00 | 75.00 | 4204 | NASDAQ | MTEM | Mon, Nov 15, 2021 | 80.25 | 83.24 | 79.80 | 80.70 | 4203 | NASDAQ | MTEM | Fri, Nov 12, 2021 | 81.75 | 82.05 | 79.50 | 80.70 | 4202 | NASDAQ | MTEM | Thu, Nov 11, 2021 | 82.20 | 83.10 | 80.25 | 81.75 | 4201 | NASDAQ | MTEM | Wed, Nov 10, 2021 | 84.00 | 85.35 | 82.05 | 82.50 | 4200 | NASDAQ | MTEM | Tue, Nov 9, 2021 | 87.15 | 87.15 | 83.21 | 84.00 | 4199 | NASDAQ | MTEM | Mon, Nov 8, 2021 | 85.50 | 88.50 | 84.30 | 87.15 | 4198 | NASDAQ | MTEM | Fri, Nov 5, 2021 | 87.00 | 88.20 | 82.80 | 85.50 | 4197 | NASDAQ | MTEM | Thu, Nov 4, 2021 | 89.85 | 90.45 | 86.40 | 86.70 | 4196 | NASDAQ | MTEM | Wed, Nov 3, 2021 | 86.55 | 90.83 | 86.40 | 90.45 | 4195 | NASDAQ | MTEM | Tue, Nov 2, 2021 | 82.20 | 87.60 | 81.90 | 87.15 | 4194 | NASDAQ | MTEM | Mon, Nov 1, 2021 | 78.00 | 84.45 | 78.00 | 83.10 | 4193 | NASDAQ | MTEM | Fri, Oct 29, 2021 | 80.25 | 81.00 | 77.85 | 78.30 | 4192 | NASDAQ | MTEM | Thu, Oct 28, 2021 | 80.40 | 82.11 | 78.30 | 80.25 | 4191 | NASDAQ | MTEM | Wed, Oct 27, 2021 | 82.50 | 84.60 | 79.35 | 80.25 | 4190 | NASDAQ | MTEM | Tue, Oct 26, 2021 | 84.00 | 84.45 | 81.15 | 82.80 | 4189 | NASDAQ | MTEM | Mon, Oct 25, 2021 | 86.70 | 86.70 | 82.65 | 83.70 | 4188 | NASDAQ | MTEM | Fri, Oct 22, 2021 | 90.60 | 90.60 | 85.65 | 87.15 | 4187 | NASDAQ | MTEM | Thu, Oct 21, 2021 | 90.15 | 91.95 | 90.00 | 91.20 | 4186 | NASDAQ | MTEM | Wed, Oct 20, 2021 | 90.60 | 91.65 | 89.25 | 90.30 | 4185 | NASDAQ | MTEM | Tue, Oct 19, 2021 | 98.35 | 98.35 | 87.00 | 90.60 | 4184 | NASDAQ | MTEM | Mon, Oct 18, 2021 | 91.05 | 95.10 | 88.65 | 89.55 | 4183 | NASDAQ | MTEM | Fri, Oct 15, 2021 | 97.50 | 97.50 | 94.80 | 95.10 | 4182 | NASDAQ | MTEM | Thu, Oct 14, 2021 | 100.50 | 101.40 | 95.55 | 96.15 | 4181 | NASDAQ | MTEM | Wed, Oct 13, 2021 | 103.80 | 103.80 | 99.75 | 100.20 | 4180 | NASDAQ | MTEM | Tue, Oct 12, 2021 | 102.90 | 104.70 | 101.25 | 103.05 | 4179 | NASDAQ | MTEM | Mon, Oct 11, 2021 | 99.60 | 104.10 | 98.55 | 102.90 | 4178 | NASDAQ | MTEM | Fri, Oct 8, 2021 | 98.85 | 101.10 | 98.85 | 100.80 | 4177 | NASDAQ | MTEM | Thu, Oct 7, 2021 | 97.20 | 99.45 | 95.70 | 99.15 | 4176 | NASDAQ | MTEM | Wed, Oct 6, 2021 | 95.85 | 97.35 | 94.98 | 96.90 | 4175 | NASDAQ | MTEM | Tue, Oct 5, 2021 | 93.90 | 98.10 | 93.90 | 97.20 | 4174 | NASDAQ | MTEM | Mon, Oct 4, 2021 | 98.25 | 98.25 | 93.15 | 94.20 | 4173 | NASDAQ | MTEM | Fri, Oct 1, 2021 | 100.80 | 101.40 | 96.90 | 99.00 | 4172 | NASDAQ | MTEM | Thu, Sep 30, 2021 | 100.80 | 102.30 | 98.99 | 100.65 | 4171 | NASDAQ | MTEM | Wed, Sep 29, 2021 | 106.05 | 108.00 | 99.30 | 100.35 | 4170 | NASDAQ | MTEM | Tue, Sep 28, 2021 | 109.50 | 109.65 | 103.80 | 104.70 | 4169 | NASDAQ | MTEM | Mon, Sep 27, 2021 | 115.65 | 124.35 | 108.45 | 111.45 | 4168 | NASDAQ | MTEM | Fri, Sep 24, 2021 | 104.25 | 117.75 | 101.70 | 114.00 | 4167 | NASDAQ | MTEM | Thu, Sep 23, 2021 | 98.10 | 101.40 | 88.65 | 99.75 | 4166 | NASDAQ | MTEM | Wed, Sep 22, 2021 | 98.40 | 99.30 | 94.80 | 97.20 | 4165 | NASDAQ | MTEM | Tue, Sep 21, 2021 | 88.35 | 98.55 | 88.35 | 98.10 | 4164 | NASDAQ | MTEM | Mon, Sep 20, 2021 | 87.90 | 91.35 | 87.00 | 87.75 | 4163 | NASDAQ | MTEM | Fri, Sep 17, 2021 | 93.30 | 93.30 | 87.45 | 89.85 | 4162 | NASDAQ | MTEM | Thu, Sep 16, 2021 | 91.95 | 93.00 | 85.95 | 93.00 | 4161 | NASDAQ | MTEM | Wed, Sep 15, 2021 | 86.55 | 93.75 | 85.80 | 91.05 | 4160 | NASDAQ | MTEM | Tue, Sep 14, 2021 | 91.20 | 98.70 | 85.50 | 86.70 | 4159 | NASDAQ | MTEM | Mon, Sep 13, 2021 | 91.95 | 91.95 | 90.60 | 90.75 | 4158 | NASDAQ | MTEM | Fri, Sep 10, 2021 | 94.65 | 95.10 | 91.65 | 91.80 | 4157 | NASDAQ | MTEM | Thu, Sep 9, 2021 | 96.00 | 96.45 | 93.90 | 94.20 | 4156 | NASDAQ | MTEM | Wed, Sep 8, 2021 | 98.55 | 99.45 | 96.00 | 96.45 | 4155 | NASDAQ | MTEM | Tue, Sep 7, 2021 | 97.35 | 100.13 | 95.55 | 99.00 | 4154 | NASDAQ | MTEM | Fri, Sep 3, 2021 | 97.50 | 97.95 | 95.40 | 97.35 | 4153 | NASDAQ | MTEM | Thu, Sep 2, 2021 | 97.50 | 98.10 | 95.40 | 97.50 | 4152 | NASDAQ | MTEM | Wed, Sep 1, 2021 | 98.55 | 99.30 | 95.55 | 97.35 | 4151 | NASDAQ | MTEM | Tue, Aug 31, 2021 | 96.45 | 97.95 | 96.45 | 97.80 | 4150 | NASDAQ | MTEM | Mon, Aug 30, 2021 | 97.20 | 102.45 | 95.40 | 96.90 | 4149 | NASDAQ | MTEM | Fri, Aug 27, 2021 | 96.45 | 99.00 | 94.43 | 96.30 | 4148 | NASDAQ | MTEM | Thu, Aug 26, 2021 | 96.75 | 99.04 | 96.15 | 96.75 | 4147 | NASDAQ | MTEM | Wed, Aug 25, 2021 | 97.65 | 99.15 | 96.60 | 97.50 | 4146 | NASDAQ | MTEM | Tue, Aug 24, 2021 | 99.15 | 99.75 | 96.90 | 97.65 | 4145 | NASDAQ | MTEM | Mon, Aug 23, 2021 | 101.40 | 102.60 | 98.10 | 99.75 | 4144 | NASDAQ | MTEM | Fri, Aug 20, 2021 | 96.30 | 102.30 | 96.30 | 99.90 | 4143 | NASDAQ | MTEM | Thu, Aug 19, 2021 | 101.10 | 101.25 | 97.50 | 97.80 | 4142 | NASDAQ | MTEM | Wed, Aug 18, 2021 | 103.65 | 106.20 | 101.70 | 101.85 | 4141 | NASDAQ | MTEM | Tue, Aug 17, 2021 | 103.50 | 108.45 | 102.00 | 103.95 | 4140 | NASDAQ | MTEM | Mon, Aug 16, 2021 | 114.15 | 114.90 | 104.25 | 105.15 | 4139 | NASDAQ | MTEM | Fri, Aug 13, 2021 | 103.50 | 115.50 | 102.00 | 114.00 | 4138 | NASDAQ | MTEM | Thu, Aug 12, 2021 | 102.90 | 104.55 | 102.60 | 103.65 | 4137 | NASDAQ | MTEM | Wed, Aug 11, 2021 | 104.70 | 104.70 | 102.60 | 103.65 | 4136 | NASDAQ | MTEM | Tue, Aug 10, 2021 | 105.90 | 106.80 | 102.90 | 104.55 | 4135 | NASDAQ | MTEM | Mon, Aug 9, 2021 | 108.45 | 110.10 | 105.45 | 105.90 | 4134 | NASDAQ | MTEM | Fri, Aug 6, 2021 | 108.75 | 109.95 | 101.40 | 107.55 | 4133 | NASDAQ | MTEM | Thu, Aug 5, 2021 | 105.75 | 110.85 | 105.75 | 108.30 | 4132 | NASDAQ | MTEM | Wed, Aug 4, 2021 | 105.30 | 108.75 | 104.25 | 106.20 | 4131 | NASDAQ | MTEM | Tue, Aug 3, 2021 | 107.25 | 107.85 | 104.85 | 105.45 | 4130 | NASDAQ | MTEM | Mon, Aug 2, 2021 | 105.75 | 109.80 | 103.65 | 106.05 | 4129 | NASDAQ | MTEM | Fri, Jul 30, 2021 | 109.05 | 109.05 | 103.65 | 105.00 | 4128 | NASDAQ | MTEM | Thu, Jul 29, 2021 | 112.20 | 114.00 | 108.00 | 109.50 | 4127 | NASDAQ | MTEM | Wed, Jul 28, 2021 | 107.25 | 111.60 | 106.35 | 110.70 | 4126 | NASDAQ | MTEM | Tue, Jul 27, 2021 | 105.45 | 107.55 | 99.90 | 106.50 | 4125 | NASDAQ | MTEM | Mon, Jul 26, 2021 | 106.35 | 108.23 | 101.10 | 106.05 | 4124 | NASDAQ | MTEM | Fri, Jul 23, 2021 | 108.15 | 110.10 | 105.75 | 106.35 | 4123 | NASDAQ | MTEM | Thu, Jul 22, 2021 | 112.80 | 113.53 | 107.55 | 108.15 | 4122 | NASDAQ | MTEM | Wed, Jul 21, 2021 | 109.50 | 114.00 | 106.35 | 112.65 | 4121 | NASDAQ | MTEM | Tue, Jul 20, 2021 | 106.50 | 109.80 | 102.00 | 109.35 | 4120 | NASDAQ | MTEM | Mon, Jul 19, 2021 | 100.05 | 106.50 | 96.15 | 105.90 | 4119 | NASDAQ | MTEM | Fri, Jul 16, 2021 | 103.80 | 107.40 | 100.65 | 102.00 | 4118 | NASDAQ | MTEM | Thu, Jul 15, 2021 | 103.65 | 104.70 | 98.70 | 103.20 | 4117 | NASDAQ | MTEM | Wed, Jul 14, 2021 | 107.10 | 109.50 | 102.60 | 103.35 | 4116 | NASDAQ | MTEM | Tue, Jul 13, 2021 | 111.30 | 112.73 | 107.10 | 107.55 | 4115 | NASDAQ | MTEM | Mon, Jul 12, 2021 | 116.85 | 118.20 | 110.10 | 111.30 | 4114 | NASDAQ | MTEM | Fri, Jul 9, 2021 | 117.15 | 118.31 | 114.60 | 117.90 | 4113 | NASDAQ | MTEM | Thu, Jul 8, 2021 | 112.20 | 117.00 | 110.71 | 116.55 | 4112 | NASDAQ | MTEM | Wed, Jul 7, 2021 | 115.50 | 116.09 | 112.05 | 113.85 | 4111 | NASDAQ | MTEM | Tue, Jul 6, 2021 | 115.95 | 117.15 | 112.65 | 114.60 | 4110 | NASDAQ | MTEM | Fri, Jul 2, 2021 | 117.90 | 117.90 | 112.65 | 115.80 | 4109 | NASDAQ | MTEM | Thu, Jul 1, 2021 | 118.05 | 118.95 | 115.50 | 117.60 | 4108 | NASDAQ | MTEM | Wed, Jun 30, 2021 | 118.80 | 120.00 | 115.65 | 117.30 | 4107 | NASDAQ | MTEM | Tue, Jun 29, 2021 | 124.95 | 126.00 | 118.80 | 120.00 | 4106 | NASDAQ | MTEM | Mon, Jun 28, 2021 | 129.30 | 129.30 | 124.05 | 125.40 | 4105 | NASDAQ | MTEM | Fri, Jun 25, 2021 | 127.05 | 129.00 | 124.65 | 126.00 | 4104 | NASDAQ | MTEM | Thu, Jun 24, 2021 | 125.55 | 129.20 | 124.80 | 127.50 | 4103 | NASDAQ | MTEM | Wed, Jun 23, 2021 | 125.70 | 127.20 | 123.15 | 125.85 | 4102 | NASDAQ | MTEM | Tue, Jun 22, 2021 | 127.05 | 130.20 | 123.90 | 124.95 | 4101 | NASDAQ | MTEM | Mon, Jun 21, 2021 | 127.80 | 130.50 | 124.65 | 127.65 | 4100 | NASDAQ | MTEM | Fri, Jun 18, 2021 | 126.90 | 130.50 | 123.30 | 127.65 | 4099 | NASDAQ | MTEM | Thu, Jun 17, 2021 | 128.70 | 133.13 | 127.28 | 128.70 | 4098 | NASDAQ | MTEM | Wed, Jun 16, 2021 | 127.50 | 133.65 | 124.50 | 127.95 | 4097 | NASDAQ | MTEM | Tue, Jun 15, 2021 | 134.85 | 135.60 | 127.05 | 129.45 | 4096 | NASDAQ | MTEM | Mon, Jun 14, 2021 | 134.25 | 136.50 | 131.85 | 133.95 | 4095 | NASDAQ | MTEM | Fri, Jun 11, 2021 | 134.55 | 135.45 | 132.30 | 133.65 | 4094 | NASDAQ | MTEM | Thu, Jun 10, 2021 | 135.60 | 136.95 | 132.15 | 133.95 | 4093 | NASDAQ | MTEM | Wed, Jun 9, 2021 | 137.10 | 139.43 | 134.25 | 135.75 | 4092 | NASDAQ | MTEM | Tue, Jun 8, 2021 | 134.55 | 139.05 | 133.50 | 136.05 | 4091 | NASDAQ | MTEM | Mon, Jun 7, 2021 | 131.55 | 136.65 | 128.43 | 132.90 | 4090 | NASDAQ | MTEM | Fri, Jun 4, 2021 | 134.40 | 135.53 | 129.15 | 130.65 | 4089 | NASDAQ | MTEM | Thu, Jun 3, 2021 | 133.80 | 135.45 | 130.50 | 134.70 | 4088 | NASDAQ | MTEM | Wed, Jun 2, 2021 | 135.00 | 136.35 | 131.70 | 134.25 | 4087 | NASDAQ | MTEM | Tue, Jun 1, 2021 | 134.70 | 138.00 | 132.00 | 135.15 | 4086 | NASDAQ | MTEM | Fri, May 28, 2021 | 134.85 | 139.50 | 133.50 | 134.10 | 4085 | NASDAQ | MTEM | Thu, May 27, 2021 | 131.70 | 135.75 | 130.95 | 135.00 | 4084 | NASDAQ | MTEM | Wed, May 26, 2021 | 131.25 | 134.25 | 130.65 | 130.95 | 4083 | NASDAQ | MTEM | Tue, May 25, 2021 | 133.95 | 136.05 | 127.95 | 131.40 | 4082 | NASDAQ | MTEM | Mon, May 24, 2021 | 137.85 | 139.95 | 132.75 | 133.95 | 4081 | NASDAQ | MTEM | Fri, May 21, 2021 | 134.40 | 140.70 | 131.25 | 138.30 | 4080 | NASDAQ | MTEM | Thu, May 20, 2021 | 126.90 | 133.95 | 126.75 | 132.90 | 4079 | NASDAQ | MTEM | Wed, May 19, 2021 | 127.65 | 128.85 | 123.00 | 127.05 | 4078 | NASDAQ | MTEM | Tue, May 18, 2021 | 123.60 | 131.40 | 121.28 | 129.00 | 4077 | NASDAQ | MTEM | Mon, May 17, 2021 | 115.80 | 126.00 | 115.50 | 124.35 | 4076 | NASDAQ | MTEM | Fri, May 14, 2021 | 119.70 | 121.35 | 115.20 | 117.90 | 4075 | NASDAQ | MTEM | Thu, May 13, 2021 | 131.85 | 134.10 | 122.25 | 125.10 | 4074 | NASDAQ | MTEM | Wed, May 12, 2021 | 130.95 | 136.35 | 127.65 | 129.90 | 4073 | NASDAQ | MTEM | Tue, May 11, 2021 | 123.00 | 134.40 | 121.80 | 133.80 | 4072 | NASDAQ | MTEM | Mon, May 10, 2021 | 131.40 | 131.40 | 126.00 | 127.65 | 4071 | NASDAQ | MTEM | Fri, May 7, 2021 | 129.75 | 135.00 | 129.15 | 132.15 | 4070 | NASDAQ | MTEM | Thu, May 6, 2021 | 135.45 | 135.60 | 127.13 | 129.75 | 4069 | NASDAQ | MTEM | Wed, May 5, 2021 | 136.50 | 143.25 | 134.40 | 135.90 | 4068 | NASDAQ | MTEM | Tue, May 4, 2021 | 142.95 | 143.10 | 134.85 | 136.20 | 4067 | NASDAQ | MTEM | Mon, May 3, 2021 | 141.45 | 144.45 | 139.65 | 143.25 | 4066 | NASDAQ | MTEM | Fri, Apr 30, 2021 | 138.75 | 142.50 | 138.75 | 140.40 | 4065 | NASDAQ | MTEM | Thu, Apr 29, 2021 | 138.60 | 141.30 | 135.30 | 140.40 | 4064 | NASDAQ | MTEM | Wed, Apr 28, 2021 | 135.75 | 139.28 | 132.15 | 138.90 | 4063 | NASDAQ | MTEM | Tue, Apr 27, 2021 | 137.85 | 141.21 | 134.40 | 135.90 | 4062 | NASDAQ | MTEM | Mon, Apr 26, 2021 | 133.05 | 138.00 | 132.27 | 135.60 | 4061 | NASDAQ | MTEM | Fri, Apr 23, 2021 | 134.85 | 137.40 | 130.50 | 131.70 | 4060 | NASDAQ | MTEM | Thu, Apr 22, 2021 | 131.06 | 136.05 | 129.60 | 133.95 | 4059 | NASDAQ | MTEM | Wed, Apr 21, 2021 | 123.75 | 131.10 | 123.15 | 130.80 | 4058 | NASDAQ | MTEM | Tue, Apr 20, 2021 | 124.80 | 126.60 | 118.95 | 119.40 | 4057 | NASDAQ | MTEM | Mon, Apr 19, 2021 | 121.80 | 127.50 | 116.85 | 124.35 | 4056 | NASDAQ | MTEM | Fri, Apr 16, 2021 | 131.25 | 131.33 | 120.90 | 121.80 | 4055 | NASDAQ | MTEM | Thu, Apr 15, 2021 | 122.85 | 132.00 | 121.80 | 130.65 | 4054 | NASDAQ | MTEM | Wed, Apr 14, 2021 | 119.70 | 129.60 | 118.05 | 123.75 | 4053 | NASDAQ | MTEM | Tue, Apr 13, 2021 | 118.20 | 120.60 | 112.65 | 118.05 | 4052 | NASDAQ | MTEM | Mon, Apr 12, 2021 | 123.44 | 123.44 | 116.55 | 117.30 | 4051 | NASDAQ | MTEM | Fri, Apr 9, 2021 | 124.50 | 125.25 | 116.40 | 123.45 | 4050 | NASDAQ | MTEM | Thu, Apr 8, 2021 | 122.70 | 127.20 | 117.00 | 123.00 | 4049 | NASDAQ | MTEM | Wed, Apr 7, 2021 | 128.70 | 129.75 | 118.35 | 120.23 | 4048 | NASDAQ | MTEM | Tue, Apr 6, 2021 | 143.10 | 145.20 | 127.50 | 129.08 | 4047 | NASDAQ | MTEM | Mon, Apr 5, 2021 | 163.35 | 163.50 | 136.83 | 142.65 | 4046 | NASDAQ | MTEM | Thu, Apr 1, 2021 | 191.85 | 191.85 | 185.16 | 186.60 | 4045 | NASDAQ | MTEM | Wed, Mar 31, 2021 | 176.40 | 192.45 | 173.70 | 189.30 | 4044 | NASDAQ | MTEM | Tue, Mar 30, 2021 | 172.05 | 175.50 | 165.60 | 174.00 | 4043 | NASDAQ | MTEM | Mon, Mar 29, 2021 | 178.65 | 178.65 | 165.00 | 172.20 | 4042 | NASDAQ | MTEM | Fri, Mar 26, 2021 | 182.85 | 185.10 | 171.15 | 178.80 | 4041 | NASDAQ | MTEM | Thu, Mar 25, 2021 | 171.15 | 182.40 | 166.50 | 181.50 | 4040 | NASDAQ | MTEM | Wed, Mar 24, 2021 | 184.35 | 184.50 | 170.55 | 171.60 | 4039 | NASDAQ | MTEM | Tue, Mar 23, 2021 | 188.25 | 190.65 | 181.05 | 182.55 | 4038 | NASDAQ | MTEM | Mon, Mar 22, 2021 | 185.70 | 199.05 | 185.70 | 190.50 | 4037 | NASDAQ | MTEM | Fri, Mar 19, 2021 | 172.65 | 188.61 | 169.50 | 184.35 | 4036 | NASDAQ | MTEM | Thu, Mar 18, 2021 | 175.20 | 180.00 | 169.50 | 171.00 | 4035 | NASDAQ | MTEM | Wed, Mar 17, 2021 | 177.15 | 181.80 | 176.25 | 178.65 | 4034 | NASDAQ | MTEM | Tue, Mar 16, 2021 | 178.20 | 181.50 | 175.05 | 180.00 | 4033 | NASDAQ | MTEM | Mon, Mar 15, 2021 | 175.65 | 181.20 | 172.50 | 178.05 | 4032 | NASDAQ | MTEM | Fri, Mar 12, 2021 | 172.50 | 176.25 | 169.35 | 175.65 | 4031 | NASDAQ | MTEM | Thu, Mar 11, 2021 | 172.35 | 175.88 | 169.08 | 174.90 | 4030 | NASDAQ | MTEM | Wed, Mar 10, 2021 | 169.95 | 172.50 | 166.20 | 168.75 | 4029 | NASDAQ | MTEM | Tue, Mar 9, 2021 | 165.30 | 171.90 | 164.70 | 166.80 | 4028 | NASDAQ | MTEM | Mon, Mar 8, 2021 | 166.65 | 168.45 | 161.25 | 161.55 | 4027 | NASDAQ | MTEM | Fri, Mar 5, 2021 | 158.25 | 166.80 | 153.15 | 166.35 | 4026 | NASDAQ | MTEM | Thu, Mar 4, 2021 | 163.35 | 165.98 | 151.35 | 156.45 | 4025 | NASDAQ | MTEM | Wed, Mar 3, 2021 | 167.10 | 172.50 | 162.00 | 162.75 | 4024 | NASDAQ | MTEM | Tue, Mar 2, 2021 | 171.60 | 178.20 | 168.00 | 169.35 | 4023 | NASDAQ | MTEM | Mon, Mar 1, 2021 | 167.40 | 174.60 | 167.40 | 172.20 | 4022 | NASDAQ | MTEM | Fri, Feb 26, 2021 | 168.15 | 170.48 | 159.60 | 163.50 | 4021 | NASDAQ | MTEM | Thu, Feb 25, 2021 | 170.70 | 173.55 | 162.15 | 165.30 | 4020 | NASDAQ | MTEM | Wed, Feb 24, 2021 | 171.75 | 178.50 | 167.10 | 173.55 | 4019 | NASDAQ | MTEM | Tue, Feb 23, 2021 | 173.25 | 174.75 | 157.35 | 169.58 | 4018 | NASDAQ | MTEM | Mon, Feb 22, 2021 | 189.00 | 189.08 | 174.90 | 176.40 | 4017 | NASDAQ | MTEM | Fri, Feb 19, 2021 | 191.55 | 194.70 | 178.13 | 180.60 | 4016 | NASDAQ | MTEM | Thu, Feb 18, 2021 | 189.45 | 197.70 | 177.00 | 189.00 | 4015 | NASDAQ | MTEM | Wed, Feb 17, 2021 | 207.00 | 210.00 | 198.75 | 204.30 | 4014 | NASDAQ | MTEM | Tue, Feb 16, 2021 | 212.85 | 212.85 | 199.50 | 205.05 | 4013 | NASDAQ | MTEM | Fri, Feb 12, 2021 | 206.25 | 216.15 | 197.85 | 210.75 | 4012 | NASDAQ | MTEM | Thu, Feb 11, 2021 | 215.70 | 227.85 | 197.40 | 208.95 | 4011 | NASDAQ | MTEM | Wed, Feb 10, 2021 | 196.35 | 198.75 | 183.75 | 192.15 | 4010 | NASDAQ | MTEM | Tue, Feb 9, 2021 | 199.50 | 202.65 | 193.66 | 196.05 | 4009 | NASDAQ | MTEM | Mon, Feb 8, 2021 | 197.40 | 205.35 | 196.43 | 199.35 | 4008 | NASDAQ | MTEM | Fri, Feb 5, 2021 | 195.30 | 197.40 | 187.80 | 194.85 | 4007 | NASDAQ | MTEM | Thu, Feb 4, 2021 | 196.80 | 197.25 | 189.75 | 193.20 | 4006 | NASDAQ | MTEM | Wed, Feb 3, 2021 | 197.70 | 197.70 | 180.75 | 193.20 | 4005 | NASDAQ | MTEM | Tue, Feb 2, 2021 | 193.35 | 205.50 | 189.83 | 191.40 | 4004 | NASDAQ | MTEM | Mon, Feb 1, 2021 | 169.80 | 180.00 | 161.53 | 177.90 | 4003 | NASDAQ | MTEM | Fri, Jan 29, 2021 | 169.95 | 188.25 | 169.95 | 171.75 | 4002 | NASDAQ | MTEM | Thu, Jan 28, 2021 | 168.15 | 175.20 | 163.65 | 170.10 | 4001 | NASDAQ | MTEM | Wed, Jan 27, 2021 | 168.75 | 182.70 | 162.15 | 171.00 | 4000 | NASDAQ | MTEM | Tue, Jan 26, 2021 | 180.60 | 182.70 | 168.75 | 171.45 | 3999 | NASDAQ | MTEM | Mon, Jan 25, 2021 | 179.85 | 186.60 | 174.89 | 179.10 | 3998 | NASDAQ | MTEM | Fri, Jan 22, 2021 | 167.85 | 189.30 | 167.85 | 180.75 | 3997 | NASDAQ | MTEM | Thu, Jan 21, 2021 | 173.40 | 173.40 | 162.90 | 169.50 | 3996 | NASDAQ | MTEM | Wed, Jan 20, 2021 | 177.15 | 177.75 | 167.10 | 173.25 | 3995 | NASDAQ | MTEM | Tue, Jan 19, 2021 | 169.20 | 180.75 | 165.90 | 176.85 | 3994 | NASDAQ | MTEM | Fri, Jan 15, 2021 | 168.90 | 171.00 | 161.40 | 165.75 | 3993 | NASDAQ | MTEM | Thu, Jan 14, 2021 | 160.80 | 170.55 | 160.80 | 166.35 | 3992 | NASDAQ | MTEM | Wed, Jan 13, 2021 | 159.00 | 162.15 | 156.15 | 160.05 | 3991 | NASDAQ | MTEM | Tue, Jan 12, 2021 | 159.98 | 160.95 | 156.15 | 157.65 | 3990 | NASDAQ | MTEM | Mon, Jan 11, 2021 | 152.40 | 163.80 | 150.30 | 157.35 | 3989 | NASDAQ | MTEM | Fri, Jan 8, 2021 | 150.45 | 156.15 | 148.95 | 153.75 | 3988 | NASDAQ | MTEM | Thu, Jan 7, 2021 | 140.70 | 151.95 | 139.20 | 150.60 | 3987 | NASDAQ | MTEM | Wed, Jan 6, 2021 | 142.20 | 146.13 | 136.80 | 139.95 | 3986 | NASDAQ | MTEM | Tue, Jan 5, 2021 | 145.35 | 146.07 | 141.30 | 141.90 | 3985 | NASDAQ | MTEM | Mon, Jan 4, 2021 | 141.75 | 147.75 | 139.65 | 146.40 | 3984 | NASDAQ | MTEM | Thu, Dec 31, 2020 | 141.90 | 142.35 | 138.75 | 140.85 | 3983 | NASDAQ | MTEM | Wed, Dec 30, 2020 | 140.70 | 144.18 | 137.55 | 142.20 | 3982 | NASDAQ | MTEM | Tue, Dec 29, 2020 | 142.20 | 144.00 | 136.05 | 140.40 | 3981 | NASDAQ | MTEM | Mon, Dec 28, 2020 | 153.60 | 156.75 | 141.15 | 142.80 | 3980 | NASDAQ | MTEM | Thu, Dec 24, 2020 | 157.65 | 158.10 | 149.25 | 150.30 | 3979 | NASDAQ | MTEM | Wed, Dec 23, 2020 | 160.80 | 162.86 | 154.50 | 156.60 | 3978 | NASDAQ | MTEM | Tue, Dec 22, 2020 | 148.65 | 164.25 | 144.90 | 162.30 | 3977 | NASDAQ | MTEM | Mon, Dec 21, 2020 | 143.55 | 146.25 | 138.90 | 145.05 | 3976 | NASDAQ | MTEM | Fri, Dec 18, 2020 | 142.95 | 146.55 | 141.56 | 144.75 | 3975 | NASDAQ | MTEM | Thu, Dec 17, 2020 | 143.10 | 144.75 | 139.50 | 142.95 | 3974 | NASDAQ | MTEM | Wed, Dec 16, 2020 | 151.05 | 151.05 | 139.95 | 141.90 | 3973 | NASDAQ | MTEM | Tue, Dec 15, 2020 | 155.40 | 156.03 | 146.55 | 151.35 | 3972 | NASDAQ | MTEM | Mon, Dec 14, 2020 | 151.70 | 161.25 | 145.43 | 154.05 | 3971 | NASDAQ | MTEM | Fri, Dec 11, 2020 | 128.70 | 157.05 | 125.48 | 149.40 | 3970 | NASDAQ | MTEM | Thu, Dec 10, 2020 | 126.00 | 130.50 | 120.00 | 129.45 | 3969 | NASDAQ | MTEM | Wed, Dec 9, 2020 | 132.00 | 133.80 | 124.73 | 127.20 | 3968 | NASDAQ | MTEM | Tue, Dec 8, 2020 | 128.10 | 131.40 | 123.90 | 130.95 | 3967 | NASDAQ | MTEM | Mon, Dec 7, 2020 | 135.75 | 137.84 | 121.95 | 128.10 | 3966 | NASDAQ | MTEM | Fri, Dec 4, 2020 | 132.75 | 135.75 | 130.20 | 134.25 | 3965 | NASDAQ | MTEM | Thu, Dec 3, 2020 | 131.55 | 133.65 | 128.55 | 132.30 | 3964 | NASDAQ | MTEM | Wed, Dec 2, 2020 | 133.35 | 133.35 | 124.50 | 130.35 | 3963 | NASDAQ | MTEM | Tue, Dec 1, 2020 | 136.35 | 137.85 | 131.70 | 132.90 | 3962 | NASDAQ | MTEM | Mon, Nov 30, 2020 | 137.10 | 139.17 | 132.45 | 134.25 | 3961 | NASDAQ | MTEM | Fri, Nov 27, 2020 | 134.10 | 137.85 | 132.00 | 136.80 | 3960 | NASDAQ | MTEM | Wed, Nov 25, 2020 | 131.85 | 136.20 | 130.35 | 132.60 | 3959 | NASDAQ | MTEM | Tue, Nov 24, 2020 | 137.55 | 137.55 | 131.25 | 131.85 | 3958 | NASDAQ | MTEM | Mon, Nov 23, 2020 | 136.05 | 137.55 | 132.15 | 135.00 | 3957 | NASDAQ | MTEM | Fri, Nov 20, 2020 | 138.15 | 138.30 | 131.18 | 135.00 | 3956 | NASDAQ | MTEM | Thu, Nov 19, 2020 | 137.25 | 143.55 | 132.83 | 140.55 | 3955 | NASDAQ | MTEM | Wed, Nov 18, 2020 | 144.30 | 145.95 | 135.30 | 136.95 | 3954 | NASDAQ | MTEM | Tue, Nov 17, 2020 | 142.20 | 148.65 | 140.33 | 145.05 | 3953 | NASDAQ | MTEM | Mon, Nov 16, 2020 | 154.05 | 154.05 | 139.05 | 142.20 | 3952 | NASDAQ | MTEM | Fri, Nov 13, 2020 | 153.00 | 157.35 | 143.78 | 154.05 | 3951 | NASDAQ | MTEM | Thu, Nov 12, 2020 | 148.50 | 167.85 | 146.10 | 151.35 | 3950 | NASDAQ | MTEM | Wed, Nov 11, 2020 | 139.65 | 146.85 | 135.60 | 145.50 | 3949 | NASDAQ | MTEM | Tue, Nov 10, 2020 | 142.80 | 142.80 | 129.75 | 137.25 | 3948 | NASDAQ | MTEM | Mon, Nov 9, 2020 | 138.30 | 152.40 | 127.50 | 134.40 | 3947 | NASDAQ | MTEM | Fri, Nov 6, 2020 | 127.50 | 141.00 | 112.65 | 128.40 | 3946 | NASDAQ | MTEM | Thu, Nov 5, 2020 | 156.60 | 169.35 | 150.00 | 162.90 | 3945 | NASDAQ | MTEM | Wed, Nov 4, 2020 | 136.95 | 156.45 | 136.95 | 155.25 | 3944 | NASDAQ | MTEM | Tue, Nov 3, 2020 | 132.45 | 140.40 | 129.75 | 139.05 | 3943 | NASDAQ | MTEM | Mon, Nov 2, 2020 | 134.70 | 139.43 | 128.70 | 130.50 | 3942 | NASDAQ | MTEM | Fri, Oct 30, 2020 | 142.50 | 142.50 | 130.35 | 132.60 | 3941 | NASDAQ | MTEM | Thu, Oct 29, 2020 | 140.40 | 145.50 | 137.10 | 142.50 | 3940 | NASDAQ | MTEM | Wed, Oct 28, 2020 | 136.50 | 144.60 | 133.50 | 140.70 | 3939 | NASDAQ | MTEM | Tue, Oct 27, 2020 | 139.05 | 142.50 | 136.80 | 139.80 | 3938 | NASDAQ | MTEM | Mon, Oct 26, 2020 | 142.50 | 143.25 | 132.75 | 138.45 | 3937 | NASDAQ | MTEM | Fri, Oct 23, 2020 | 148.95 | 148.95 | 141.75 | 145.05 | 3936 | NASDAQ | MTEM | Thu, Oct 22, 2020 | 143.70 | 149.40 | 143.70 | 147.00 | 3935 | NASDAQ | MTEM | Wed, Oct 21, 2020 | 153.00 | 157.35 | 143.25 | 143.70 | 3934 | NASDAQ | MTEM | Tue, Oct 20, 2020 | 166.50 | 167.31 | 152.25 | 153.15 | 3933 | NASDAQ | MTEM | Mon, Oct 19, 2020 | 172.80 | 176.70 | 162.90 | 166.05 | 3932 | NASDAQ | MTEM | Fri, Oct 16, 2020 | 172.80 | 176.85 | 169.95 | 172.50 | 3931 | NASDAQ | MTEM | Thu, Oct 15, 2020 | 173.55 | 175.80 | 168.15 | 173.40 | 3930 | NASDAQ | MTEM | Wed, Oct 14, 2020 | 182.25 | 185.33 | 174.00 | 176.55 | 3929 | NASDAQ | MTEM | Tue, Oct 13, 2020 | 179.10 | 184.95 | 175.50 | 182.25 | 3928 | NASDAQ | MTEM | Mon, Oct 12, 2020 | 184.05 | 184.05 | 175.95 | 180.60 | 3927 | NASDAQ | MTEM | Fri, Oct 9, 2020 | 171.60 | 186.30 | 170.55 | 183.45 | 3926 | NASDAQ | MTEM | Thu, Oct 8, 2020 | 172.35 | 175.65 | 165.68 | 173.70 | 3925 | NASDAQ | MTEM | Wed, Oct 7, 2020 | 170.70 | 171.98 | 165.00 | 168.90 | 3924 | NASDAQ | MTEM | Tue, Oct 6, 2020 | 167.25 | 172.35 | 164.55 | 169.05 | 3923 | NASDAQ | MTEM | Mon, Oct 5, 2020 | 166.35 | 173.63 | 163.05 | 166.50 | 3922 | NASDAQ | MTEM | Fri, Oct 2, 2020 | 170.40 | 173.23 | 163.65 | 164.40 | 3921 | NASDAQ | MTEM | Thu, Oct 1, 2020 | 165.75 | 175.35 | 164.10 | 174.15 | 3920 | NASDAQ | MTEM | Wed, Sep 30, 2020 | 157.50 | 164.40 | 157.50 | 163.80 | 3919 | NASDAQ | MTEM | Tue, Sep 29, 2020 | 157.05 | 159.75 | 154.05 | 157.50 | 3918 | NASDAQ | MTEM | Mon, Sep 28, 2020 | 159.90 | 160.58 | 155.40 | 157.35 | 3917 | NASDAQ | MTEM | Fri, Sep 25, 2020 | 151.20 | 159.45 | 148.65 | 157.13 | 3916 | NASDAQ | MTEM | Thu, Sep 24, 2020 | 150.00 | 155.25 | 145.50 | 151.65 | 3915 | NASDAQ | MTEM | Wed, Sep 23, 2020 | 157.95 | 157.95 | 148.35 | 149.93 | 3914 | NASDAQ | MTEM | Tue, Sep 22, 2020 | 161.70 | 161.70 | 148.35 | 158.55 | 3913 | NASDAQ | MTEM | Mon, Sep 21, 2020 | 180.30 | 180.30 | 159.75 | 161.40 | 3912 | NASDAQ | MTEM | Fri, Sep 18, 2020 | 193.80 | 193.80 | 177.00 | 184.80 | 3911 | NASDAQ | MTEM | Thu, Sep 17, 2020 | 191.85 | 197.25 | 189.00 | 192.00 | 3910 | NASDAQ | MTEM | Wed, Sep 16, 2020 | 216.71 | 216.71 | 192.75 | 196.05 | 3909 | NASDAQ | MTEM | Tue, Sep 15, 2020 | 203.40 | 206.29 | 189.45 | 197.25 | 3908 | NASDAQ | MTEM | Mon, Sep 14, 2020 | 182.70 | 208.50 | 182.70 | 201.45 | 3907 | NASDAQ | MTEM | Fri, Sep 11, 2020 | 176.85 | 183.30 | 176.10 | 180.00 | 3906 | NASDAQ | MTEM | Thu, Sep 10, 2020 | 173.40 | 181.20 | 165.90 | 175.35 | 3905 | NASDAQ | MTEM | Wed, Sep 9, 2020 | 167.40 | 177.90 | 165.00 | 173.55 | 3904 | NASDAQ | MTEM | Tue, Sep 8, 2020 | 152.85 | 169.65 | 151.05 | 166.20 | 3903 | NASDAQ | MTEM | Fri, Sep 4, 2020 | 154.65 | 154.80 | 144.45 | 151.05 | 3902 | NASDAQ | MTEM | Thu, Sep 3, 2020 | 163.65 | 163.65 | 151.95 | 153.90 | 3901 | NASDAQ | MTEM | Wed, Sep 2, 2020 | 166.05 | 167.85 | 160.35 | 163.95 | 3900 | NASDAQ | MTEM | Tue, Sep 1, 2020 | 173.70 | 173.70 | 160.43 | 167.10 | 3899 | NASDAQ | MTEM | Mon, Aug 31, 2020 | 170.85 | 176.55 | 167.40 | 174.15 | 3898 | NASDAQ | MTEM | Fri, Aug 28, 2020 | 162.00 | 171.15 | 159.30 | 170.25 | 3897 | NASDAQ | MTEM | Thu, Aug 27, 2020 | 169.05 | 169.05 | 160.50 | 162.00 | 3896 | NASDAQ | MTEM | Wed, Aug 26, 2020 | 170.10 | 172.95 | 165.90 | 167.33 | 3895 | NASDAQ | MTEM | Tue, Aug 25, 2020 | 166.20 | 170.55 | 162.45 | 168.60 | 3894 | NASDAQ | MTEM | Mon, Aug 24, 2020 | 176.40 | 176.40 | 163.95 | 165.75 | 3893 | NASDAQ | MTEM | Fri, Aug 21, 2020 | 178.20 | 180.15 | 174.00 | 175.50 | 3892 | NASDAQ | MTEM | Thu, Aug 20, 2020 | 184.35 | 184.80 | 178.05 | 179.85 | 3891 | NASDAQ | MTEM | Wed, Aug 19, 2020 | 181.65 | 189.30 | 180.15 | 186.75 | 3890 | NASDAQ | MTEM | Tue, Aug 18, 2020 | 183.00 | 184.65 | 177.60 | 179.85 | 3889 | NASDAQ | MTEM | Mon, Aug 17, 2020 | 176.85 | 186.75 | 175.80 | 184.50 | 3888 | NASDAQ | MTEM | Fri, Aug 14, 2020 | 174.75 | 178.20 | 171.00 | 174.45 | 3887 | NASDAQ | MTEM | Thu, Aug 13, 2020 | 179.40 | 182.55 | 174.90 | 177.30 | 3886 | NASDAQ | MTEM | Wed, Aug 12, 2020 | 181.65 | 181.95 | 172.95 | 180.30 | 3885 | NASDAQ | MTEM | Tue, Aug 11, 2020 | 181.35 | 183.60 | 172.50 | 179.85 | 3884 | NASDAQ | MTEM | Mon, Aug 10, 2020 | 171.30 | 185.85 | 169.80 | 179.25 | 3883 | NASDAQ | MTEM | Fri, Aug 7, 2020 | 157.95 | 178.20 | 148.05 | 172.80 | 3882 | NASDAQ | MTEM | Thu, Aug 6, 2020 | 169.35 | 173.40 | 160.50 | 167.10 | 3881 | NASDAQ | MTEM | Wed, Aug 5, 2020 | 168.00 | 173.70 | 166.50 | 169.20 | 3880 | NASDAQ | MTEM | Tue, Aug 4, 2020 | 172.80 | 174.08 | 166.05 | 167.40 | 3879 | NASDAQ | MTEM | Mon, Aug 3, 2020 | 164.55 | 175.50 | 164.55 | 172.50 | 3878 | NASDAQ | MTEM | Fri, Jul 31, 2020 | 173.85 | 173.85 | 160.80 | 164.55 | 3877 | NASDAQ | MTEM | Thu, Jul 30, 2020 | 168.45 | 177.45 | 166.05 | 172.95 | 3876 | NASDAQ | MTEM | Wed, Jul 29, 2020 | 175.20 | 175.50 | 166.65 | 170.10 | 3875 | NASDAQ | MTEM | Tue, Jul 28, 2020 | 177.45 | 179.10 | 172.50 | 174.30 | 3874 | NASDAQ | MTEM | Mon, Jul 27, 2020 | 179.10 | 182.70 | 173.70 | 178.05 | 3873 | NASDAQ | MTEM | Fri, Jul 24, 2020 | 186.90 | 187.65 | 178.05 | 179.25 | 3872 | NASDAQ | MTEM | Thu, Jul 23, 2020 | 190.35 | 195.15 | 182.10 | 188.10 | 3871 | NASDAQ | MTEM | Wed, Jul 22, 2020 | 197.85 | 200.70 | 189.15 | 191.25 | 3870 | NASDAQ | MTEM | Tue, Jul 21, 2020 | 198.75 | 204.30 | 191.55 | 198.75 | 3869 | NASDAQ | MTEM | Mon, Jul 20, 2020 | 186.90 | 201.89 | 186.90 | 192.30 | 3868 | NASDAQ | MTEM | Fri, Jul 17, 2020 | 183.90 | 198.75 | 176.40 | 186.30 | 3867 | NASDAQ | MTEM | Thu, Jul 16, 2020 | 189.00 | 191.25 | 177.90 | 184.20 | 3866 | NASDAQ | MTEM | Wed, Jul 15, 2020 | 187.35 | 193.05 | 179.70 | 190.20 | 3865 | NASDAQ | MTEM | Tue, Jul 14, 2020 | 182.85 | 191.25 | 175.05 | 183.15 | 3864 | NASDAQ | MTEM | Mon, Jul 13, 2020 | 195.30 | 197.55 | 181.05 | 182.10 | 3863 | NASDAQ | MTEM | Fri, Jul 10, 2020 | 194.85 | 197.85 | 188.70 | 193.95 | 3862 | NASDAQ | MTEM | Thu, Jul 9, 2020 | 206.55 | 207.00 | 193.35 | 195.60 | 3861 | NASDAQ | MTEM | Wed, Jul 8, 2020 | 216.90 | 216.90 | 206.40 | 207.75 | 3860 | NASDAQ | MTEM | Tue, Jul 7, 2020 | 207.30 | 223.35 | 203.25 | 216.15 | 3859 | NASDAQ | MTEM | Mon, Jul 6, 2020 | 205.80 | 211.04 | 198.75 | 208.20 | 3858 | NASDAQ | MTEM | Thu, Jul 2, 2020 | 205.95 | 207.60 | 197.85 | 202.65 | 3857 | NASDAQ | MTEM | Wed, Jul 1, 2020 | 206.25 | 214.65 | 200.25 | 202.88 | 3856 | NASDAQ | MTEM | Tue, Jun 30, 2020 | 213.00 | 213.15 | 203.55 | 206.85 | 3855 | NASDAQ | MTEM | Mon, Jun 29, 2020 | 212.55 | 216.75 | 205.35 | 212.10 | 3854 | NASDAQ | MTEM | Fri, Jun 26, 2020 | 216.00 | 218.33 | 203.40 | 210.75 | 3853 | NASDAQ | MTEM | Thu, Jun 25, 2020 | 217.65 | 231.23 | 214.50 | 217.35 | 3852 | NASDAQ | MTEM | Wed, Jun 24, 2020 | 233.40 | 236.10 | 218.40 | 218.85 | 3851 | NASDAQ | MTEM | Tue, Jun 23, 2020 | 224.85 | 246.15 | 223.20 | 236.40 | 3850 | NASDAQ | MTEM | Mon, Jun 22, 2020 | 218.85 | 224.85 | 213.68 | 223.05 | 3849 | NASDAQ | MTEM | Fri, Jun 19, 2020 | 219.15 | 221.85 | 214.05 | 217.50 | 3848 | NASDAQ | MTEM | Thu, Jun 18, 2020 | 221.40 | 226.35 | 216.60 | 218.25 | 3847 | NASDAQ | MTEM | Wed, Jun 17, 2020 | 226.20 | 231.75 | 219.75 | 221.55 | 3846 | NASDAQ | MTEM | Tue, Jun 16, 2020 | 234.15 | 237.30 | 218.70 | 223.20 | 3845 | NASDAQ | MTEM | Mon, Jun 15, 2020 | 209.40 | 231.00 | 208.50 | 227.55 | 3844 | NASDAQ | MTEM | Fri, Jun 12, 2020 | 223.95 | 228.90 | 208.35 | 212.25 | 3843 | NASDAQ | MTEM | Thu, Jun 11, 2020 | 225.00 | 230.25 | 216.45 | 216.90 | 3842 | NASDAQ | MTEM | Wed, Jun 10, 2020 | 235.35 | 237.60 | 225.30 | 229.35 | 3841 | NASDAQ | MTEM | Tue, Jun 9, 2020 | 225.75 | 237.30 | 221.70 | 234.15 | 3840 | NASDAQ | MTEM | Mon, Jun 8, 2020 | 214.35 | 228.60 | 208.35 | 227.40 | 3839 | NASDAQ | MTEM | Fri, Jun 5, 2020 | 223.95 | 225.45 | 211.35 | 213.60 | 3838 | NASDAQ | MTEM | Thu, Jun 4, 2020 | 238.80 | 243.00 | 223.95 | 224.33 | 3837 | NASDAQ | MTEM | Wed, Jun 3, 2020 | 240.15 | 245.25 | 234.15 | 240.75 | 3836 | NASDAQ | MTEM | Tue, Jun 2, 2020 | 233.85 | 238.95 | 228.15 | 238.35 | 3835 | NASDAQ | MTEM | Mon, Jun 1, 2020 | 232.05 | 243.60 | 227.25 | 233.85 | 3834 | NASDAQ | MTEM | Fri, May 29, 2020 | 229.95 | 236.25 | 220.05 | 232.80 | 3833 | NASDAQ | MTEM | Thu, May 28, 2020 | 239.85 | 241.05 | 228.30 | 231.45 | 3832 | NASDAQ | MTEM | Wed, May 27, 2020 | 236.55 | 242.55 | 228.75 | 238.35 | 3831 | NASDAQ | MTEM | Tue, May 26, 2020 | 247.35 | 248.25 | 238.65 | 242.25 | 3830 | NASDAQ | MTEM | Fri, May 22, 2020 | 240.90 | 242.25 | 233.55 | 241.50 | 3829 | NASDAQ | MTEM | Thu, May 21, 2020 | 259.35 | 259.50 | 237.75 | 238.50 | 3828 | NASDAQ | MTEM | Wed, May 20, 2020 | 244.80 | 269.85 | 238.95 | 259.80 | 3827 | NASDAQ | MTEM | Tue, May 19, 2020 | 236.25 | 246.75 | 235.95 | 238.65 | 3826 | NASDAQ | MTEM | Mon, May 18, 2020 | 249.30 | 256.20 | 233.40 | 235.35 | 3825 | NASDAQ | MTEM | Fri, May 15, 2020 | 224.10 | 244.80 | 221.85 | 240.75 | 3824 | NASDAQ | MTEM | Thu, May 14, 2020 | 223.80 | 232.95 | 217.35 | 224.78 | 3823 | NASDAQ | MTEM | Wed, May 13, 2020 | 256.80 | 256.80 | 220.05 | 228.90 | 3822 | NASDAQ | MTEM | Tue, May 12, 2020 | 270.30 | 275.10 | 248.55 | 252.90 | 3821 | NASDAQ | MTEM | Mon, May 11, 2020 | 253.35 | 276.60 | 248.12 | 264.45 | 3820 | NASDAQ | MTEM | Fri, May 8, 2020 | 255.00 | 261.00 | 250.35 | 254.85 | 3819 | NASDAQ | MTEM | Thu, May 7, 2020 | 257.55 | 257.70 | 243.90 | 253.95 | 3818 | NASDAQ | MTEM | Wed, May 6, 2020 | 245.85 | 256.50 | 244.35 | 253.35 | 3817 | NASDAQ | MTEM | Tue, May 5, 2020 | 248.55 | 253.95 | 242.10 | 245.10 | 3816 | NASDAQ | MTEM | Mon, May 4, 2020 | 232.05 | 249.75 | 228.45 | 246.45 | 3815 | NASDAQ | MTEM | Fri, May 1, 2020 | 238.65 | 239.70 | 222.60 | 233.10 | 3814 | NASDAQ | MTEM | Thu, Apr 30, 2020 | 257.70 | 257.70 | 236.55 | 243.45 | 3813 | NASDAQ | MTEM | Wed, Apr 29, 2020 | 245.85 | 258.90 | 237.75 | 253.95 | 3812 | NASDAQ | MTEM | Tue, Apr 28, 2020 | 259.20 | 259.20 | 244.05 | 245.70 | 3811 | NASDAQ | MTEM | Mon, Apr 27, 2020 | 258.75 | 264.90 | 253.80 | 253.95 | 3810 | NASDAQ | MTEM | Fri, Apr 24, 2020 | 252.30 | 259.50 | 250.80 | 255.00 | 3809 | NASDAQ | MTEM | Thu, Apr 23, 2020 | 251.70 | 257.10 | 246.01 | 248.70 | 3808 | NASDAQ | MTEM | Wed, Apr 22, 2020 | 256.20 | 259.20 | 251.25 | 251.55 | 3807 | NASDAQ | MTEM | Tue, Apr 21, 2020 | 242.25 | 259.80 | 236.25 | 255.45 | 3806 | NASDAQ | MTEM | Mon, Apr 20, 2020 | 240.60 | 255.00 | 240.60 | 246.00 | 3805 | NASDAQ | MTEM | Fri, Apr 17, 2020 | 247.80 | 250.39 | 235.20 | 245.10 | 3804 | NASDAQ | MTEM | Thu, Apr 16, 2020 | 237.15 | 249.00 | 227.10 | 239.70 | 3803 | NASDAQ | MTEM | Wed, Apr 15, 2020 | 230.10 | 243.15 | 223.65 | 237.60 | 3802 | NASDAQ | MTEM | Tue, Apr 14, 2020 | 239.70 | 243.75 | 229.35 | 236.55 | 3801 | NASDAQ | MTEM | Mon, Apr 13, 2020 | 225.30 | 239.70 | 220.95 | 236.10 | 3800 | NASDAQ | MTEM | Thu, Apr 9, 2020 | 224.40 | 232.35 | 221.55 | 225.90 | 3799 | NASDAQ | MTEM | Wed, Apr 8, 2020 | 213.45 | 221.25 | 207.75 | 219.00 | 3798 | NASDAQ | MTEM | Tue, Apr 7, 2020 | 213.15 | 217.50 | 206.03 | 209.25 | 3797 | NASDAQ | MTEM | Mon, Apr 6, 2020 | 193.35 | 209.70 | 193.35 | 207.60 | 3796 | NASDAQ | MTEM | Fri, Apr 3, 2020 | 190.95 | 202.75 | 181.35 | 184.20 | 3795 | NASDAQ | MTEM | Thu, Apr 2, 2020 | 190.50 | 193.50 | 183.30 | 191.85 | 3794 | NASDAQ | MTEM | Wed, Apr 1, 2020 | 196.35 | 198.75 | 182.70 | 188.85 | 3793 | NASDAQ | MTEM | Tue, Mar 31, 2020 | 209.70 | 215.85 | 190.35 | 199.35 | 3792 | NASDAQ | MTEM | Mon, Mar 30, 2020 | 216.60 | 217.80 | 205.95 | 211.20 | 3791 | NASDAQ | MTEM | Fri, Mar 27, 2020 | 209.55 | 220.43 | 204.15 | 211.80 | 3790 | NASDAQ | MTEM | Thu, Mar 26, 2020 | 203.55 | 221.70 | 202.50 | 216.30 | 3789 | NASDAQ | MTEM | Wed, Mar 25, 2020 | 195.15 | 208.35 | 195.15 | 201.45 | 3788 | NASDAQ | MTEM | Tue, Mar 24, 2020 | 196.80 | 199.50 | 189.00 | 199.35 | 3787 | NASDAQ | MTEM | Mon, Mar 23, 2020 | 201.00 | 201.90 | 172.80 | 184.95 | 3786 | NASDAQ | MTEM | Fri, Mar 20, 2020 | 192.60 | 209.25 | 183.30 | 195.45 | 3785 | NASDAQ | MTEM | Thu, Mar 19, 2020 | 171.00 | 193.05 | 156.45 | 189.90 | 3784 | NASDAQ | MTEM | Wed, Mar 18, 2020 | 166.35 | 180.75 | 147.90 | 170.55 | 3783 | NASDAQ | MTEM | Tue, Mar 17, 2020 | 175.65 | 179.29 | 157.65 | 178.65 | 3782 | NASDAQ | MTEM | Mon, Mar 16, 2020 | 172.95 | 189.60 | 165.92 | 169.65 | 3781 | NASDAQ | MTEM | Fri, Mar 13, 2020 | 180.45 | 205.05 | 166.80 | 205.05 | 3780 | NASDAQ | MTEM | Thu, Mar 12, 2020 | 187.50 | 187.50 | 158.55 | 171.00 | 3779 | NASDAQ | MTEM | Wed, Mar 11, 2020 | 217.50 | 222.00 | 196.95 | 198.30 | 3778 | NASDAQ | MTEM | Tue, Mar 10, 2020 | 243.75 | 250.05 | 204.00 | 220.50 | 3777 | NASDAQ | MTEM | Mon, Mar 9, 2020 | 249.30 | 255.68 | 233.10 | 235.35 | 3776 | NASDAQ | MTEM | Fri, Mar 6, 2020 | 262.95 | 286.84 | 254.10 | 260.40 | 3775 | NASDAQ | MTEM | Thu, Mar 5, 2020 | 269.25 | 280.05 | 265.50 | 269.70 | 3774 | NASDAQ | MTEM | Wed, Mar 4, 2020 | 262.35 | 274.05 | 258.00 | 273.90 | 3773 | NASDAQ | MTEM | Tue, Mar 3, 2020 | 251.55 | 262.50 | 247.05 | 256.80 | 3772 | NASDAQ | MTEM | Mon, Mar 2, 2020 | 241.20 | 258.00 | 236.70 | 252.60 | 3771 | NASDAQ | MTEM | Fri, Feb 28, 2020 | 225.75 | 243.08 | 222.90 | 241.35 | 3770 | NASDAQ | MTEM | Thu, Feb 27, 2020 | 249.90 | 259.05 | 232.65 | 234.90 | 3769 | NASDAQ | MTEM | Wed, Feb 26, 2020 | 253.65 | 259.80 | 243.45 | 246.60 | 3768 | NASDAQ | MTEM | Tue, Feb 25, 2020 | 259.20 | 261.00 | 248.85 | 251.70 | 3767 | NASDAQ | MTEM | Mon, Feb 24, 2020 | 259.80 | 261.90 | 249.80 | 256.95 | 3766 | NASDAQ | MTEM | Fri, Feb 21, 2020 | 247.50 | 275.70 | 246.75 | 267.38 | 3765 | NASDAQ | MTEM | Thu, Feb 20, 2020 | 232.65 | 247.80 | 231.75 | 247.35 | 3764 | NASDAQ | MTEM | Wed, Feb 19, 2020 | 219.60 | 240.00 | 216.45 | 233.70 | 3763 | NASDAQ | MTEM | Tue, Feb 18, 2020 | 217.50 | 224.70 | 215.45 | 217.80 | 3762 | NASDAQ | MTEM | Fri, Feb 14, 2020 | 208.95 | 220.80 | 208.05 | 217.50 | 3761 | NASDAQ | MTEM | Thu, Feb 13, 2020 | 220.35 | 225.00 | 205.80 | 207.75 | 3760 | NASDAQ | MTEM | Wed, Feb 12, 2020 | 230.40 | 232.20 | 219.90 | 220.65 | 3759 | NASDAQ | MTEM | Tue, Feb 11, 2020 | 235.50 | 237.15 | 224.25 | 229.35 | 3758 | NASDAQ | MTEM | Mon, Feb 10, 2020 | 237.60 | 239.70 | 233.10 | 233.40 | 3757 | NASDAQ | MTEM | Fri, Feb 7, 2020 | 245.10 | 246.08 | 236.40 | 237.60 | 3756 | NASDAQ | MTEM | Thu, Feb 6, 2020 | 248.25 | 249.45 | 234.90 | 246.60 | 3755 | NASDAQ | MTEM | Wed, Feb 5, 2020 | 248.25 | 251.25 | 232.50 | 246.30 | 3754 | NASDAQ | MTEM | Tue, Feb 4, 2020 | 233.85 | 247.50 | 230.70 | 245.10 | 3753 | NASDAQ | MTEM | Mon, Feb 3, 2020 | 225.60 | 241.13 | 223.80 | 228.45 | 3752 | NASDAQ | MTEM | Fri, Jan 31, 2020 | 208.05 | 229.65 | 208.05 | 224.10 | 3751 | NASDAQ | MTEM | Thu, Jan 30, 2020 | 210.90 | 215.10 | 205.95 | 208.95 | 3750 | NASDAQ | MTEM | Wed, Jan 29, 2020 | 210.00 | 213.74 | 207.45 | 212.70 | 3749 | NASDAQ | MTEM | Tue, Jan 28, 2020 | 203.40 | 211.80 | 200.55 | 209.25 | 3748 | NASDAQ | MTEM | Mon, Jan 27, 2020 | 197.70 | 208.20 | 193.35 | 201.75 | 3747 | NASDAQ | MTEM | Fri, Jan 24, 2020 | 216.75 | 216.75 | 195.45 | 203.25 | 3746 | NASDAQ | MTEM | Thu, Jan 23, 2020 | 205.65 | 217.50 | 201.30 | 215.55 | 3745 | NASDAQ | MTEM | Wed, Jan 22, 2020 | 219.30 | 220.05 | 201.90 | 207.15 | 3744 | NASDAQ | MTEM | Tue, Jan 21, 2020 | 204.90 | 222.45 | 201.00 | 216.75 | 3743 | NASDAQ | MTEM | Fri, Jan 17, 2020 | 211.05 | 216.30 | 203.70 | 205.65 | 3742 | NASDAQ | MTEM | Thu, Jan 16, 2020 | 207.45 | 213.30 | 205.20 | 209.55 | 3741 | NASDAQ | MTEM | Wed, Jan 15, 2020 | 206.10 | 213.90 | 202.50 | 206.40 | 3740 | NASDAQ | MTEM | Tue, Jan 14, 2020 | 214.80 | 215.55 | 194.10 | 206.25 | 3739 | NASDAQ | MTEM | Mon, Jan 13, 2020 | 207.30 | 225.75 | 196.80 | 215.70 | 3738 | NASDAQ | MTEM | Fri, Jan 10, 2020 | 220.80 | 221.25 | 206.40 | 207.15 | 3737 | NASDAQ | MTEM | Thu, Jan 9, 2020 | 211.80 | 224.25 | 206.25 | 220.80 | 3736 | NASDAQ | MTEM | Wed, Jan 8, 2020 | 202.50 | 211.80 | 199.28 | 209.55 | 3735 | NASDAQ | MTEM | Tue, Jan 7, 2020 | 195.00 | 204.45 | 188.55 | 202.73 | 3734 | NASDAQ | MTEM | Mon, Jan 6, 2020 | 202.95 | 203.10 | 194.85 | 196.35 | 3733 | NASDAQ | MTEM | Fri, Jan 3, 2020 | 204.60 | 208.80 | 200.88 | 204.45 | 3732 | NASDAQ | MTEM | Thu, Jan 2, 2020 | 210.90 | 213.75 | 197.55 | 207.60 | 3731 | NASDAQ | MTEM | Tue, Dec 31, 2019 | 213.00 | 213.77 | 208.20 | 209.78 | 3730 | NASDAQ | MTEM | Mon, Dec 30, 2019 | 210.60 | 214.65 | 205.95 | 213.08 | 3729 | NASDAQ | MTEM | Fri, Dec 27, 2019 | 212.40 | 212.70 | 198.43 | 209.25 | 3728 | NASDAQ | MTEM | Thu, Dec 26, 2019 | 206.25 | 217.79 | 202.35 | 212.85 | 3727 | NASDAQ | MTEM | Tue, Dec 24, 2019 | 205.80 | 206.25 | 195.75 | 205.20 | 3726 | NASDAQ | MTEM | Mon, Dec 23, 2019 | 188.25 | 208.05 | 184.50 | 205.65 | 3725 | NASDAQ | MTEM | Fri, Dec 20, 2019 | 190.35 | 200.25 | 182.70 | 187.95 | 3724 | NASDAQ | MTEM | Thu, Dec 19, 2019 | 164.40 | 190.80 | 162.32 | 190.35 | 3723 | NASDAQ | MTEM | Wed, Dec 18, 2019 | 159.75 | 164.10 | 155.25 | 163.58 | 3722 | NASDAQ | MTEM | Tue, Dec 17, 2019 | 162.30 | 165.75 | 158.40 | 160.80 | 3721 | NASDAQ | MTEM | Mon, Dec 16, 2019 | 158.40 | 165.60 | 153.75 | 162.15 | 3720 | NASDAQ | MTEM | Fri, Dec 13, 2019 | 167.10 | 171.45 | 155.25 | 160.35 | 3719 | NASDAQ | MTEM | Thu, Dec 12, 2019 | 165.75 | 174.75 | 162.90 | 167.40 | 3718 | NASDAQ | MTEM | Wed, Dec 11, 2019 | 168.60 | 169.80 | 162.90 | 167.25 | 3717 | NASDAQ | MTEM | Tue, Dec 10, 2019 | 189.45 | 193.80 | 167.78 | 169.20 | 3716 | NASDAQ | MTEM | Mon, Dec 9, 2019 | 186.90 | 189.75 | 179.70 | 187.35 | 3715 | NASDAQ | MTEM | Fri, Dec 6, 2019 | 180.60 | 191.25 | 179.10 | 183.60 | 3714 | NASDAQ | MTEM | Thu, Dec 5, 2019 | 191.70 | 194.09 | 171.53 | 177.60 | 3713 | NASDAQ | MTEM | Wed, Dec 4, 2019 | 177.75 | 194.55 | 176.40 | 190.95 | 3712 | NASDAQ | MTEM | Tue, Dec 3, 2019 | 170.70 | 179.25 | 161.25 | 178.80 | 3711 | NASDAQ | MTEM | Mon, Dec 2, 2019 | 193.35 | 197.70 | 159.60 | 175.05 | 3710 | NASDAQ | MTEM | Fri, Nov 29, 2019 | 170.40 | 210.75 | 167.25 | 195.45 | 3709 | NASDAQ | MTEM | Wed, Nov 27, 2019 | 170.85 | 175.05 | 165.60 | 166.95 | 3708 | NASDAQ | MTEM | Tue, Nov 26, 2019 | 163.50 | 174.15 | 162.75 | 168.90 | 3707 | NASDAQ | MTEM | Mon, Nov 25, 2019 | 149.85 | 161.25 | 147.15 | 160.80 | 3706 | NASDAQ | MTEM | Fri, Nov 22, 2019 | 149.70 | 159.78 | 141.45 | 147.45 | 3705 | NASDAQ | MTEM | Thu, Nov 21, 2019 | 129.45 | 152.70 | 129.00 | 151.35 | 3704 | NASDAQ | MTEM | Wed, Nov 20, 2019 | 120.15 | 125.85 | 118.20 | 124.05 | 3703 | NASDAQ | MTEM | Tue, Nov 19, 2019 | 108.75 | 125.40 | 107.64 | 121.65 | 3702 | NASDAQ | MTEM | Mon, Nov 18, 2019 | 118.65 | 123.75 | 103.35 | 108.38 | 3701 | NASDAQ | MTEM | Fri, Nov 15, 2019 | 105.30 | 115.20 | 105.30 | 108.90 | 3700 | NASDAQ | MTEM | Thu, Nov 14, 2019 | 107.55 | 112.95 | 102.00 | 105.00 | 3699 | NASDAQ | MTEM | Wed, Nov 13, 2019 | 125.10 | 128.40 | 106.50 | 107.70 | 3698 | NASDAQ | MTEM | Tue, Nov 12, 2019 | 138.90 | 139.65 | 129.90 | 131.10 | 3697 | NASDAQ | MTEM | Mon, Nov 11, 2019 | 137.70 | 141.00 | 132.90 | 138.30 | 3696 | NASDAQ | MTEM | Fri, Nov 8, 2019 | 127.80 | 146.55 | 126.60 | 137.40 | 3695 | NASDAQ | MTEM | Thu, Nov 7, 2019 | 128.10 | 129.84 | 126.00 | 127.35 | 3694 | NASDAQ | MTEM | Wed, Nov 6, 2019 | 133.65 | 133.80 | 127.65 | 127.65 | 3693 | NASDAQ | MTEM | Tue, Nov 5, 2019 | 125.85 | 134.55 | 122.25 | 132.90 | 3692 | NASDAQ | MTEM | Mon, Nov 4, 2019 | 134.85 | 134.85 | 125.40 | 125.85 | 3691 | NASDAQ | MTEM | Fri, Nov 1, 2019 | 127.65 | 134.70 | 126.90 | 133.13 | 3690 | NASDAQ | MTEM | Thu, Oct 31, 2019 | 125.70 | 127.35 | 124.05 | 126.90 | 3689 | NASDAQ | MTEM | Wed, Oct 30, 2019 | 120.30 | 126.90 | 118.65 | 126.75 | 3688 | NASDAQ | MTEM | Tue, Oct 29, 2019 | 126.15 | 127.39 | 118.05 | 121.80 | 3687 | NASDAQ | MTEM | Mon, Oct 28, 2019 | 130.20 | 130.20 | 124.95 | 127.35 | 3686 | NASDAQ | MTEM | Fri, Oct 25, 2019 | 130.05 | 133.20 | 127.50 | 130.95 | 3685 | NASDAQ | MTEM | Thu, Oct 24, 2019 | 136.95 | 137.70 | 128.10 | 130.05 | 3684 | NASDAQ | MTEM | Wed, Oct 23, 2019 | 132.75 | 136.95 | 128.99 | 135.60 | 3683 | NASDAQ | MTEM | Tue, Oct 22, 2019 | 125.85 | 137.40 | 124.65 | 132.90 | 3682 | NASDAQ | MTEM | Mon, Oct 21, 2019 | 118.50 | 124.65 | 117.30 | 124.65 | 3681 | NASDAQ | MTEM | Fri, Oct 18, 2019 | 110.10 | 118.50 | 109.95 | 117.90 | 3680 | NASDAQ | MTEM | Thu, Oct 17, 2019 | 107.40 | 112.05 | 107.40 | 110.85 | 3679 | NASDAQ | MTEM | Wed, Oct 16, 2019 | 105.00 | 110.25 | 102.75 | 108.90 | 3678 | NASDAQ | MTEM | Tue, Oct 15, 2019 | 99.75 | 109.05 | 99.39 | 105.60 | 3677 | NASDAQ | MTEM | Mon, Oct 14, 2019 | 101.85 | 102.45 | 99.60 | 100.20 | 3676 | NASDAQ | MTEM | Fri, Oct 11, 2019 | 104.10 | 108.75 | 101.85 | 102.60 | 3675 | NASDAQ | MTEM | Thu, Oct 10, 2019 | 101.55 | 104.10 | 101.10 | 102.60 | 3674 | NASDAQ | MTEM | Wed, Oct 9, 2019 | 102.15 | 102.60 | 99.90 | 101.40 | 3673 | NASDAQ | MTEM | Tue, Oct 8, 2019 | 99.60 | 104.25 | 98.70 | 102.00 | 3672 | NASDAQ | MTEM | Mon, Oct 7, 2019 | 99.45 | 102.00 | 98.55 | 100.50 | 3671 | NASDAQ | MTEM | Fri, Oct 4, 2019 | 97.50 | 101.25 | 94.35 | 100.35 | 3670 | NASDAQ | MTEM | Thu, Oct 3, 2019 | 96.60 | 99.15 | 92.40 | 96.60 | 3669 | NASDAQ | MTEM | Wed, Oct 2, 2019 | 96.30 | 98.18 | 92.70 | 96.60 | 3668 | NASDAQ | MTEM | Tue, Oct 1, 2019 | 98.85 | 102.15 | 95.55 | 97.05 | 3667 | NASDAQ | MTEM | Mon, Sep 30, 2019 | 99.30 | 101.25 | 96.00 | 98.85 | 3666 | NASDAQ | MTEM | Fri, Sep 27, 2019 | 100.50 | 101.55 | 98.40 | 99.30 | 3665 | NASDAQ | MTEM | Thu, Sep 26, 2019 | 101.25 | 101.65 | 96.30 | 100.05 | 3664 | NASDAQ | MTEM | Wed, Sep 25, 2019 | 102.75 | 106.80 | 98.25 | 101.70 | 3663 | NASDAQ | MTEM | Tue, Sep 24, 2019 | 107.25 | 107.80 | 100.50 | 103.20 | 3662 | NASDAQ | MTEM | Mon, Sep 23, 2019 | 103.35 | 108.51 | 100.95 | 107.25 | 3661 | NASDAQ | MTEM | Fri, Sep 20, 2019 | 93.90 | 105.00 | 93.90 | 103.35 | 3660 | NASDAQ | MTEM | Thu, Sep 19, 2019 | 93.30 | 103.01 | 91.50 | 94.05 | 3659 | NASDAQ | MTEM | Wed, Sep 18, 2019 | 96.15 | 96.70 | 91.05 | 93.00 | 3658 | NASDAQ | MTEM | Tue, Sep 17, 2019 | 92.25 | 98.40 | 92.25 | 96.00 | 3657 | NASDAQ | MTEM | Mon, Sep 16, 2019 | 93.00 | 96.60 | 91.35 | 92.10 | 3656 | NASDAQ | MTEM | Fri, Sep 13, 2019 | 85.80 | 96.60 | 83.18 | 94.05 | 3655 | NASDAQ | MTEM | Thu, Sep 12, 2019 | 83.85 | 87.45 | 81.15 | 85.65 | 3654 | NASDAQ | MTEM | Wed, Sep 11, 2019 | 82.95 | 84.15 | 79.71 | 84.15 | 3653 | NASDAQ | MTEM | Tue, Sep 10, 2019 | 81.45 | 84.00 | 79.80 | 82.50 | 3652 | NASDAQ | MTEM | Mon, Sep 9, 2019 | 78.45 | 84.15 | 78.45 | 81.90 | 3651 | NASDAQ | MTEM | Fri, Sep 6, 2019 | 74.70 | 80.25 | 72.90 | 78.30 | 3650 | NASDAQ | MTEM | Thu, Sep 5, 2019 | 76.05 | 76.35 | 71.55 | 74.40 | 3649 | NASDAQ | MTEM | Wed, Sep 4, 2019 | 76.05 | 77.85 | 74.85 | 75.15 | 3648 | NASDAQ | MTEM | Tue, Sep 3, 2019 | 74.10 | 76.65 | 73.20 | 75.15 | 3647 | NASDAQ | MTEM | Fri, Aug 30, 2019 | 75.75 | 77.70 | 73.65 | 75.45 | 3646 | NASDAQ | MTEM | Thu, Aug 29, 2019 | 75.45 | 76.88 | 74.25 | 75.45 | 3645 | NASDAQ | MTEM | Wed, Aug 28, 2019 | 74.85 | 77.55 | 74.33 | 75.15 | 3644 | NASDAQ | MTEM | Tue, Aug 27, 2019 | 76.50 | 78.00 | 74.10 | 75.15 | 3643 | NASDAQ | MTEM | Mon, Aug 26, 2019 | 75.30 | 78.15 | 72.00 | 75.30 | 3642 | NASDAQ | MTEM | Fri, Aug 23, 2019 | 71.40 | 75.00 | 67.65 | 75.00 | 3641 | NASDAQ | MTEM | Thu, Aug 22, 2019 | 79.05 | 79.05 | 70.65 | 71.70 | 3640 | NASDAQ | MTEM | Wed, Aug 21, 2019 | 75.75 | 80.24 | 75.75 | 78.60 | 3639 | NASDAQ | MTEM | Tue, Aug 20, 2019 | 76.20 | 76.20 | 73.50 | 75.00 | 3638 | NASDAQ | MTEM | Mon, Aug 19, 2019 | 76.80 | 78.00 | 75.00 | 76.35 | 3637 | NASDAQ | MTEM | Fri, Aug 16, 2019 | 75.75 | 78.15 | 74.48 | 75.90 | 3636 | NASDAQ | MTEM | Thu, Aug 15, 2019 | 69.75 | 76.20 | 67.95 | 75.45 | 3635 | NASDAQ | MTEM | Wed, Aug 14, 2019 | 72.75 | 72.90 | 67.95 | 69.00 | 3634 | NASDAQ | MTEM | Tue, Aug 13, 2019 | 76.35 | 77.70 | 72.60 | 74.55 | 3633 | NASDAQ | MTEM | Mon, Aug 12, 2019 | 75.60 | 78.30 | 73.80 | 75.15 | 3632 | NASDAQ | MTEM | Fri, Aug 9, 2019 | 81.00 | 82.80 | 75.00 | 77.70 | 3631 | NASDAQ | MTEM | Thu, Aug 8, 2019 | 80.70 | 84.83 | 80.55 | 81.45 | 3630 | NASDAQ | MTEM | Wed, Aug 7, 2019 | 81.15 | 81.75 | 78.15 | 80.10 | 3629 | NASDAQ | MTEM | Tue, Aug 6, 2019 | 86.55 | 91.50 | 80.10 | 81.90 | 3628 | NASDAQ | MTEM | Mon, Aug 5, 2019 | 94.65 | 94.65 | 82.80 | 85.80 | 3627 | NASDAQ | MTEM | Fri, Aug 2, 2019 | 100.65 | 100.65 | 94.35 | 97.35 | 3626 | NASDAQ | MTEM | Thu, Aug 1, 2019 | 98.70 | 102.60 | 98.33 | 101.10 | 3625 | NASDAQ | MTEM | Wed, Jul 31, 2019 | 101.25 | 105.00 | 98.40 | 98.55 | 3624 | NASDAQ | MTEM | Tue, Jul 30, 2019 | 97.50 | 104.10 | 96.75 | 101.40 | 3623 | NASDAQ | MTEM | Mon, Jul 29, 2019 | 102.90 | 102.90 | 98.85 | 99.00 | 3622 | NASDAQ | MTEM | Fri, Jul 26, 2019 | 104.85 | 106.50 | 101.25 | 102.90 | 3621 | NASDAQ | MTEM | Thu, Jul 25, 2019 | 107.25 | 108.90 | 104.25 | 104.70 | 3620 | NASDAQ | MTEM | Wed, Jul 24, 2019 | 107.40 | 109.95 | 104.03 | 108.00 | 3619 | NASDAQ | MTEM | Tue, Jul 23, 2019 | 112.50 | 112.50 | 102.00 | 107.70 | 3618 | NASDAQ | MTEM | Mon, Jul 22, 2019 | 111.15 | 113.40 | 109.05 | 112.05 | 3617 | NASDAQ | MTEM | Fri, Jul 19, 2019 | 113.55 | 113.85 | 110.25 | 111.00 | 3616 | NASDAQ | MTEM | Thu, Jul 18, 2019 | 112.65 | 115.20 | 111.90 | 113.85 | 3615 | NASDAQ | MTEM | Wed, Jul 17, 2019 | 112.50 | 114.00 | 109.05 | 112.65 | 3614 | NASDAQ | MTEM | Tue, Jul 16, 2019 | 107.10 | 115.05 | 105.90 | 112.50 | 3613 | NASDAQ | MTEM | Mon, Jul 15, 2019 | 108.60 | 109.75 | 105.45 | 107.55 | 3612 | NASDAQ | MTEM | Fri, Jul 12, 2019 | 108.60 | 114.15 | 105.45 | 109.20 | 3611 | NASDAQ | MTEM | Thu, Jul 11, 2019 | 108.00 | 111.45 | 105.75 | 109.80 | 3610 | NASDAQ | MTEM | Wed, Jul 10, 2019 | 109.80 | 110.85 | 105.75 | 107.70 | 3609 | NASDAQ | MTEM | Tue, Jul 9, 2019 | 110.40 | 112.05 | 108.60 | 109.20 | 3608 | NASDAQ | MTEM | Mon, Jul 8, 2019 | 117.00 | 117.00 | 110.55 | 111.75 | 3607 | NASDAQ | MTEM | Fri, Jul 5, 2019 | 117.75 | 119.18 | 114.30 | 117.30 | 3606 | NASDAQ | MTEM | Wed, Jul 3, 2019 | 119.40 | 121.20 | 115.50 | 117.45 | 3605 | NASDAQ | MTEM | Tue, Jul 2, 2019 | 127.80 | 131.55 | 116.55 | 119.10 | 3604 | NASDAQ | MTEM | Mon, Jul 1, 2019 | 125.85 | 128.10 | 123.30 | 126.90 | 3603 | NASDAQ | MTEM | Fri, Jun 28, 2019 | 117.75 | 128.25 | 117.30 | 125.25 | 3602 | NASDAQ | MTEM | Thu, Jun 27, 2019 | 117.45 | 121.35 | 116.40 | 117.00 | 3601 | NASDAQ | MTEM | Wed, Jun 26, 2019 | 118.20 | 120.00 | 115.50 | 117.00 | 3600 | NASDAQ | MTEM | Tue, Jun 25, 2019 | 122.25 | 122.25 | 116.86 | 117.75 | 3599 | NASDAQ | MTEM | Mon, Jun 24, 2019 | 127.05 | 127.65 | 121.43 | 121.95 | 3598 | NASDAQ | MTEM | Fri, Jun 21, 2019 | 119.85 | 128.40 | 110.40 | 124.20 | 3597 | NASDAQ | MTEM | Thu, Jun 20, 2019 | 123.30 | 125.48 | 116.85 | 120.45 | 3596 | NASDAQ | MTEM | Wed, Jun 19, 2019 | 115.20 | 121.80 | 115.20 | 120.90 | 3595 | NASDAQ | MTEM | Tue, Jun 18, 2019 | 114.45 | 115.97 | 113.10 | 115.20 | 3594 | NASDAQ | MTEM | Mon, Jun 17, 2019 | 107.25 | 113.25 | 107.25 | 112.65 | 3593 | NASDAQ | MTEM | Fri, Jun 14, 2019 | 108.75 | 109.95 | 105.60 | 106.95 | 3592 | NASDAQ | MTEM | Thu, Jun 13, 2019 | 107.55 | 110.78 | 105.30 | 109.35 | 3591 | NASDAQ | MTEM | Wed, Jun 12, 2019 | 106.20 | 108.15 | 103.35 | 108.00 | 3590 | NASDAQ | MTEM | Tue, Jun 11, 2019 | 111.30 | 111.30 | 104.70 | 106.50 | 3589 | NASDAQ | MTEM | Mon, Jun 10, 2019 | 112.35 | 112.95 | 109.20 | 110.10 | 3588 | NASDAQ | MTEM | Fri, Jun 7, 2019 | 114.15 | 114.30 | 108.30 | 112.20 | 3587 | NASDAQ | MTEM | Thu, Jun 6, 2019 | 113.40 | 116.76 | 102.30 | 113.10 | 3586 | NASDAQ | MTEM | Wed, Jun 5, 2019 | 117.75 | 118.56 | 114.15 | 114.75 | 3585 | NASDAQ | MTEM | Tue, Jun 4, 2019 | 119.10 | 120.45 | 115.65 | 118.35 | 3584 | NASDAQ | MTEM | Mon, Jun 3, 2019 | 120.90 | 121.95 | 111.30 | 117.45 | 3583 | NASDAQ | MTEM | Fri, May 31, 2019 | 124.05 | 126.87 | 117.30 | 120.90 | 3582 | NASDAQ | MTEM | Thu, May 30, 2019 | 124.65 | 128.70 | 122.63 | 126.30 | 3581 | NASDAQ | MTEM | Wed, May 29, 2019 | 125.25 | 126.45 | 119.70 | 123.15 | 3580 | NASDAQ | MTEM | Tue, May 28, 2019 | 123.75 | 128.18 | 121.95 | 125.70 | 3579 | NASDAQ | MTEM | Fri, May 24, 2019 | 117.60 | 127.35 | 116.85 | 121.65 | 3578 | NASDAQ | MTEM | Thu, May 23, 2019 | 113.25 | 117.75 | 112.34 | 116.85 | 3577 | NASDAQ | MTEM | Wed, May 22, 2019 | 111.15 | 116.25 | 111.15 | 114.00 | 3576 | NASDAQ | MTEM | Tue, May 21, 2019 | 116.25 | 116.25 | 108.75 | 112.35 | 3575 | NASDAQ | MTEM | Mon, May 20, 2019 | 111.45 | 115.35 | 109.42 | 114.30 | 3574 | NASDAQ | MTEM | Fri, May 17, 2019 | 114.90 | 118.50 | 110.21 | 112.05 | 3573 | NASDAQ | MTEM | Thu, May 16, 2019 | 116.10 | 117.68 | 106.20 | 115.95 | 3572 | NASDAQ | MTEM | Wed, May 15, 2019 | 108.30 | 116.25 | 106.28 | 114.90 | 3571 | NASDAQ | MTEM | Tue, May 14, 2019 | 107.70 | 111.00 | 105.15 | 109.35 | 3570 | NASDAQ | MTEM | Mon, May 13, 2019 | 108.00 | 109.80 | 100.35 | 104.40 | 3569 | NASDAQ | MTEM | Fri, May 10, 2019 | 111.00 | 112.35 | 108.00 | 111.90 | 3568 | NASDAQ | MTEM | Thu, May 9, 2019 | 107.25 | 112.20 | 106.50 | 111.15 | 3567 | NASDAQ | MTEM | Wed, May 8, 2019 | 103.50 | 112.20 | 101.76 | 109.20 | 3566 | NASDAQ | MTEM | Tue, May 7, 2019 | 103.20 | 104.40 | 101.25 | 102.75 | 3565 | NASDAQ | MTEM | Mon, May 6, 2019 | 102.45 | 106.50 | 101.40 | 104.25 | 3564 | NASDAQ | MTEM | Fri, May 3, 2019 | 104.85 | 108.15 | 104.85 | 106.65 | 3563 | NASDAQ | MTEM | Thu, May 2, 2019 | 108.15 | 108.15 | 96.90 | 103.95 | 3562 | NASDAQ | MTEM | Wed, May 1, 2019 | 110.40 | 110.40 | 105.30 | 108.15 | 3561 | NASDAQ | MTEM | Tue, Apr 30, 2019 | 106.50 | 110.40 | 106.50 | 110.25 | 3560 | NASDAQ | MTEM | Mon, Apr 29, 2019 | 102.60 | 110.70 | 101.55 | 107.25 | 3559 | NASDAQ | MTEM | Fri, Apr 26, 2019 | 100.95 | 103.50 | 100.20 | 101.25 | 3558 | NASDAQ | MTEM | Thu, Apr 25, 2019 | 96.15 | 100.80 | 93.15 | 100.05 | 3557 | NASDAQ | MTEM | Wed, Apr 24, 2019 | 97.20 | 97.50 | 93.90 | 96.45 | 3556 | NASDAQ | MTEM | Tue, Apr 23, 2019 | 92.25 | 99.30 | 92.25 | 96.30 | 3555 | NASDAQ | MTEM | Mon, Apr 22, 2019 | 94.50 | 94.50 | 90.60 | 92.25 | 3554 | NASDAQ | MTEM | Thu, Apr 18, 2019 | 90.90 | 94.20 | 88.50 | 94.20 | 3553 | NASDAQ | MTEM | Wed, Apr 17, 2019 | 95.70 | 98.55 | 87.45 | 91.58 | 3552 | NASDAQ | MTEM | Tue, Apr 16, 2019 | 93.15 | 97.05 | 93.15 | 95.25 | 3551 | NASDAQ | MTEM | Mon, Apr 15, 2019 | 92.55 | 93.15 | 90.30 | 93.15 | 3550 | NASDAQ | MTEM | Fri, Apr 12, 2019 | 98.70 | 99.60 | 92.70 | 93.00 | 3549 | NASDAQ | MTEM | Thu, Apr 11, 2019 | 99.90 | 99.90 | 97.35 | 97.65 | 3548 | NASDAQ | MTEM | Wed, Apr 10, 2019 | 97.35 | 100.50 | 95.39 | 100.05 | 3547 | NASDAQ | MTEM | Tue, Apr 9, 2019 | 99.75 | 100.50 | 97.20 | 97.20 | 3546 | NASDAQ | MTEM | Mon, Apr 8, 2019 | 104.85 | 104.85 | 99.60 | 100.50 | 3545 | NASDAQ | MTEM | Fri, Apr 5, 2019 | 102.15 | 105.00 | 101.40 | 103.80 | 3544 | NASDAQ | MTEM | Thu, Apr 4, 2019 | 94.20 | 102.00 | 94.20 | 101.55 | 3543 | NASDAQ | MTEM | Wed, Apr 3, 2019 | 93.45 | 97.20 | 91.35 | 94.20 | 3542 | NASDAQ | MTEM | Tue, Apr 2, 2019 | 90.76 | 96.00 | 89.48 | 93.00 | 3541 | NASDAQ | MTEM | Mon, Apr 1, 2019 | 90.15 | 92.10 | 85.50 | 87.45 | 3540 | NASDAQ | MTEM | Fri, Mar 29, 2019 | 86.85 | 95.10 | 81.30 | 87.15 | 3539 | NASDAQ | MTEM | Thu, Mar 28, 2019 | 82.50 | 86.85 | 81.35 | 86.48 | 3538 | NASDAQ | MTEM | Wed, Mar 27, 2019 | 83.10 | 84.45 | 76.80 | 83.40 | 3537 | NASDAQ | MTEM | Tue, Mar 26, 2019 | 82.80 | 83.40 | 80.55 | 83.25 | 3536 | NASDAQ | MTEM | Mon, Mar 25, 2019 | 81.60 | 82.80 | 77.85 | 82.65 | 3535 | NASDAQ | MTEM | Fri, Mar 22, 2019 | 84.75 | 85.50 | 79.20 | 81.45 | 3534 | NASDAQ | MTEM | Thu, Mar 21, 2019 | 84.00 | 86.25 | 83.70 | 85.95 | 3533 | NASDAQ | MTEM | Wed, Mar 20, 2019 | 81.41 | 86.70 | 79.63 | 85.05 | 3532 | NASDAQ | MTEM | Tue, Mar 19, 2019 | 79.65 | 84.60 | 79.20 | 82.35 | 3531 | NASDAQ | MTEM | Mon, Mar 18, 2019 | 84.90 | 84.90 | 79.65 | 79.65 | 3530 | NASDAQ | MTEM | Fri, Mar 15, 2019 | 80.25 | 86.25 | 79.65 | 85.35 | 3529 | NASDAQ | MTEM | Thu, Mar 14, 2019 | 80.85 | 84.53 | 79.84 | 80.10 | 3528 | NASDAQ | MTEM | Wed, Mar 13, 2019 | 80.10 | 84.48 | 79.65 | 81.90 | 3527 | NASDAQ | MTEM | Tue, Mar 12, 2019 | 84.45 | 85.35 | 78.75 | 79.20 | 3526 | NASDAQ | MTEM | Mon, Mar 11, 2019 | 80.40 | 87.60 | 79.05 | 84.45 | 3525 | NASDAQ | MTEM | Fri, Mar 8, 2019 | 77.55 | 82.35 | 77.55 | 80.40 | 3524 | NASDAQ | MTEM | Thu, Mar 7, 2019 | 77.70 | 79.50 | 74.62 | 78.60 | 3523 | NASDAQ | MTEM | Wed, Mar 6, 2019 | 79.20 | 79.80 | 75.00 | 77.25 | 3522 | NASDAQ | MTEM | Tue, Mar 5, 2019 | 71.25 | 79.35 | 70.05 | 78.60 | 3521 | NASDAQ | MTEM | Mon, Mar 4, 2019 | 75.30 | 76.05 | 70.20 | 71.25 | 3520 | NASDAQ | MTEM | Fri, Mar 1, 2019 | 74.55 | 77.25 | 73.65 | 73.95 | 3519 | NASDAQ | MTEM | Thu, Feb 28, 2019 | 80.40 | 80.40 | 74.10 | 74.40 | 3518 | NASDAQ | MTEM | Wed, Feb 27, 2019 | 81.00 | 81.90 | 75.90 | 76.50 | 3517 | NASDAQ | MTEM | Tue, Feb 26, 2019 | 79.05 | 82.50 | 77.40 | 81.15 | 3516 | NASDAQ | MTEM | Mon, Feb 25, 2019 | 77.55 | 79.20 | 76.35 | 78.75 | 3515 | NASDAQ | MTEM | Fri, Feb 22, 2019 | 75.93 | 78.75 | 74.40 | 77.55 | 3514 | NASDAQ | MTEM | Thu, Feb 21, 2019 | 71.55 | 78.00 | 71.25 | 76.80 | 3513 | NASDAQ | MTEM | Wed, Feb 20, 2019 | 72.00 | 72.15 | 69.60 | 71.40 | 3512 | NASDAQ | MTEM | Tue, Feb 19, 2019 | 70.20 | 72.75 | 69.60 | 72.00 | 3511 | NASDAQ | MTEM | Fri, Feb 15, 2019 | 67.65 | 70.95 | 67.65 | 69.90 | 3510 | NASDAQ | MTEM | Thu, Feb 14, 2019 | 69.45 | 71.10 | 66.90 | 67.50 | 3509 | NASDAQ | MTEM | Wed, Feb 13, 2019 | 69.15 | 70.50 | 68.36 | 70.35 | 3508 | NASDAQ | MTEM | Tue, Feb 12, 2019 | 68.55 | 70.35 | 66.30 | 69.00 | 3507 | NASDAQ | MTEM | Mon, Feb 11, 2019 | 67.80 | 69.15 | 66.15 | 67.50 | 3506 | NASDAQ | MTEM | Fri, Feb 8, 2019 | 69.45 | 73.95 | 66.60 | 68.85 | 3505 | NASDAQ | MTEM | Thu, Feb 7, 2019 | 72.45 | 72.96 | 68.10 | 68.70 | 3504 | NASDAQ | MTEM | Wed, Feb 6, 2019 | 70.35 | 73.95 | 69.00 | 73.65 | 3503 | NASDAQ | MTEM | Tue, Feb 5, 2019 | 75.00 | 75.00 | 70.35 | 70.65 | 3502 | NASDAQ | MTEM | Mon, Feb 4, 2019 | 72.30 | 75.00 | 64.65 | 74.85 | 3501 | NASDAQ | MTEM | Fri, Feb 1, 2019 | 71.25 | 73.20 | 68.70 | 72.75 | 3500 | NASDAQ | MTEM | Thu, Jan 31, 2019 | 66.60 | 73.05 | 66.60 | 71.10 | 3499 | NASDAQ | MTEM | Wed, Jan 30, 2019 | 64.35 | 67.50 | 63.83 | 66.75 | 3498 | NASDAQ | MTEM | Tue, Jan 29, 2019 | 62.85 | 64.65 | 62.85 | 63.90 | 3497 | NASDAQ | MTEM | Mon, Jan 28, 2019 | 64.35 | 66.26 | 61.95 | 62.85 | 3496 | NASDAQ | MTEM | Fri, Jan 25, 2019 | 66.30 | 68.63 | 63.90 | 64.65 | 3495 | NASDAQ | MTEM | Thu, Jan 24, 2019 | 63.00 | 67.20 | 61.50 | 65.55 | 3494 | NASDAQ | MTEM | Wed, Jan 23, 2019 | 63.45 | 63.45 | 61.05 | 62.70 | 3493 | NASDAQ | MTEM | Tue, Jan 22, 2019 | 62.10 | 64.75 | 61.73 | 63.00 | 3492 | NASDAQ | MTEM | Fri, Jan 18, 2019 | 67.35 | 68.30 | 61.95 | 63.30 | 3491 | NASDAQ | MTEM | Thu, Jan 17, 2019 | 70.65 | 71.25 | 64.95 | 67.05 | 3490 | NASDAQ | MTEM | Wed, Jan 16, 2019 | 66.00 | 72.90 | 66.00 | 70.95 | 3489 | NASDAQ | MTEM | Tue, Jan 15, 2019 | 66.30 | 70.35 | 66.30 | 67.80 | 3488 | NASDAQ | MTEM | Mon, Jan 14, 2019 | 64.35 | 67.05 | 64.35 | 66.00 | 3487 | NASDAQ | MTEM | Fri, Jan 11, 2019 | 66.15 | 67.35 | 65.40 | 66.00 | 3486 | NASDAQ | MTEM | Thu, Jan 10, 2019 | 66.30 | 67.50 | 64.82 | 66.30 | 3485 | NASDAQ | MTEM | Wed, Jan 9, 2019 | 67.65 | 68.93 | 66.75 | 67.20 | 3484 | NASDAQ | MTEM | Tue, Jan 8, 2019 | 69.60 | 69.60 | 65.00 | 67.35 | 3483 | NASDAQ | MTEM | Mon, Jan 7, 2019 | 68.25 | 70.50 | 67.50 | 68.40 | 3482 | NASDAQ | MTEM | Fri, Jan 4, 2019 | 61.95 | 67.95 | 61.95 | 67.05 | 3481 | NASDAQ | MTEM | Thu, Jan 3, 2019 | 63.15 | 64.35 | 59.85 | 60.30 | 3480 | NASDAQ | MTEM | Wed, Jan 2, 2019 | 60.15 | 64.88 | 57.23 | 63.30 | 3479 | NASDAQ | MTEM | Mon, Dec 31, 2018 | 55.50 | 62.55 | 55.50 | 60.60 | 3478 | NASDAQ | MTEM | Fri, Dec 28, 2018 | 54.60 | 56.40 | 51.90 | 54.00 | 3477 | NASDAQ | MTEM | Thu, Dec 27, 2018 | 55.35 | 56.40 | 53.10 | 54.75 | 3476 | NASDAQ | MTEM | Wed, Dec 26, 2018 | 51.00 | 57.75 | 49.50 | 55.80 | 3475 | NASDAQ | MTEM | Mon, Dec 24, 2018 | 49.05 | 52.80 | 47.85 | 52.05 | 3474 | NASDAQ | MTEM | Fri, Dec 21, 2018 | 54.15 | 55.20 | 49.50 | 50.25 | 3473 | NASDAQ | MTEM | Thu, Dec 20, 2018 | 59.10 | 60.07 | 53.85 | 53.85 | 3472 | NASDAQ | MTEM | Wed, Dec 19, 2018 | 62.25 | 64.20 | 60.00 | 60.00 | 3471 | NASDAQ | MTEM | Tue, Dec 18, 2018 | 68.10 | 70.05 | 60.60 | 61.95 | 3470 | NASDAQ | MTEM | Mon, Dec 17, 2018 | 67.65 | 71.25 | 67.20 | 67.95 | 3469 | NASDAQ | MTEM | Fri, Dec 14, 2018 | 70.95 | 71.85 | 66.90 | 68.40 | 3468 | NASDAQ | MTEM | Thu, Dec 13, 2018 | 67.95 | 77.25 | 66.15 | 72.00 | 3467 | NASDAQ | MTEM | Wed, Dec 12, 2018 | 66.00 | 73.20 | 65.70 | 68.18 | 3466 | NASDAQ | MTEM | Tue, Dec 11, 2018 | 66.00 | 68.20 | 62.25 | 64.20 | 3465 | NASDAQ | MTEM | Mon, Dec 10, 2018 | 66.00 | 67.05 | 64.05 | 65.10 | 3464 | NASDAQ | MTEM | Fri, Dec 7, 2018 | 67.50 | 70.20 | 65.55 | 65.85 | 3463 | NASDAQ | MTEM | Thu, Dec 6, 2018 | 68.55 | 69.69 | 65.25 | 66.90 | 3462 | NASDAQ | MTEM | Tue, Dec 4, 2018 | 72.15 | 73.35 | 69.00 | 70.65 | 3461 | NASDAQ | MTEM | Mon, Dec 3, 2018 | 77.40 | 77.40 | 71.25 | 73.50 | 3460 | NASDAQ | MTEM | Fri, Nov 30, 2018 | 71.40 | 77.40 | 71.40 | 77.25 | 3459 | NASDAQ | MTEM | Thu, Nov 29, 2018 | 72.30 | 77.25 | 72.00 | 73.50 | 3458 | NASDAQ | MTEM | Wed, Nov 28, 2018 | 72.00 | 76.20 | 70.80 | 72.15 | 3457 | NASDAQ | MTEM | Tue, Nov 27, 2018 | 69.00 | 74.40 | 66.00 | 71.55 | 3456 | NASDAQ | MTEM | Mon, Nov 26, 2018 | 69.30 | 73.35 | 69.30 | 70.50 | 3455 | NASDAQ | MTEM | Fri, Nov 23, 2018 | 69.15 | 71.85 | 66.90 | 68.85 | 3454 | NASDAQ | MTEM | Wed, Nov 21, 2018 | 68.70 | 72.00 | 66.45 | 70.05 | 3453 | NASDAQ | MTEM | Tue, Nov 20, 2018 | 70.20 | 70.20 | 66.78 | 68.10 | 3452 | NASDAQ | MTEM | Mon, Nov 19, 2018 | 71.25 | 75.15 | 68.10 | 69.45 | 3451 | NASDAQ | MTEM | Fri, Nov 16, 2018 | 70.65 | 76.20 | 70.50 | 71.10 | 3450 | NASDAQ | MTEM | Thu, Nov 15, 2018 | 65.70 | 69.60 | 65.25 | 69.15 | 3449 | NASDAQ | MTEM | Wed, Nov 14, 2018 | 62.10 | 67.65 | 62.10 | 66.00 | 3448 | NASDAQ | MTEM | Tue, Nov 13, 2018 | 68.85 | 75.45 | 64.50 | 68.55 | 3447 | NASDAQ | MTEM | Mon, Nov 12, 2018 | 68.85 | 72.45 | 67.66 | 68.85 | 3446 | NASDAQ | MTEM | Fri, Nov 9, 2018 | 75.00 | 75.00 | 67.58 | 68.85 | 3445 | NASDAQ | MTEM | Thu, Nov 8, 2018 | 76.95 | 78.45 | 74.25 | 76.05 | 3444 | NASDAQ | MTEM | Wed, Nov 7, 2018 | 70.05 | 77.70 | 70.05 | 76.65 | 3443 | NASDAQ | MTEM | Tue, Nov 6, 2018 | 71.40 | 71.40 | 67.95 | 69.30 | 3442 | NASDAQ | MTEM | Mon, Nov 5, 2018 | 67.05 | 72.45 | 66.75 | 71.40 | 3441 | NASDAQ | MTEM | Fri, Nov 2, 2018 | 66.30 | 74.70 | 64.20 | 66.75 | 3440 | NASDAQ | MTEM | Thu, Nov 1, 2018 | 64.35 | 70.35 | 62.26 | 65.85 | 3439 | NASDAQ | MTEM | Wed, Oct 31, 2018 | 61.35 | 64.80 | 61.20 | 64.20 | 3438 | NASDAQ | MTEM | Tue, Oct 30, 2018 | 59.10 | 61.80 | 58.50 | 61.50 | 3437 | NASDAQ | MTEM | Mon, Oct 29, 2018 | 61.80 | 61.95 | 58.05 | 60.00 | 3436 | NASDAQ | MTEM | Fri, Oct 26, 2018 | 61.65 | 62.40 | 59.25 | 61.65 | 3435 | NASDAQ | MTEM | Thu, Oct 25, 2018 | 63.45 | 65.70 | 60.75 | 62.85 | 3434 | NASDAQ | MTEM | Wed, Oct 24, 2018 | 67.95 | 68.21 | 60.75 | 62.70 | 3433 | NASDAQ | MTEM | Tue, Oct 23, 2018 | 70.80 | 71.11 | 64.05 | 67.80 | 3432 | NASDAQ | MTEM | Mon, Oct 22, 2018 | 72.75 | 74.10 | 69.15 | 72.15 | 3431 | NASDAQ | MTEM | Fri, Oct 19, 2018 | 76.80 | 78.45 | 72.00 | 72.75 | 3430 | NASDAQ | MTEM | Thu, Oct 18, 2018 | 80.10 | 80.70 | 75.00 | 76.50 | 3429 | NASDAQ | MTEM | Wed, Oct 17, 2018 | 80.70 | 81.68 | 78.90 | 80.25 | 3428 | NASDAQ | MTEM | Tue, Oct 16, 2018 | 81.90 | 84.00 | 79.80 | 81.15 | 3427 | NASDAQ | MTEM | Mon, Oct 15, 2018 | 79.95 | 82.05 | 76.65 | 81.60 | 3426 | NASDAQ | MTEM | Fri, Oct 12, 2018 | 81.75 | 82.20 | 77.25 | 80.40 | 3425 | NASDAQ | MTEM | Thu, Oct 11, 2018 | 82.95 | 82.95 | 76.50 | 79.50 | 3424 | NASDAQ | MTEM | Wed, Oct 10, 2018 | 84.00 | 84.90 | 82.50 | 82.65 | 3423 | NASDAQ | MTEM | Tue, Oct 9, 2018 | 83.10 | 85.50 | 82.80 | 83.85 | 3422 | NASDAQ | MTEM | Mon, Oct 8, 2018 | 87.45 | 87.45 | 79.35 | 82.50 | 3421 | NASDAQ | MTEM | Fri, Oct 5, 2018 | 81.60 | 83.85 | 79.80 | 82.20 | 3420 | NASDAQ | MTEM | Thu, Oct 4, 2018 | 83.70 | 84.15 | 81.15 | 81.30 | 3419 | NASDAQ | MTEM | Wed, Oct 3, 2018 | 83.70 | 85.76 | 83.25 | 83.85 | 3418 | NASDAQ | MTEM | Tue, Oct 2, 2018 | 85.95 | 88.49 | 80.63 | 83.40 | 3417 | NASDAQ | MTEM | Mon, Oct 1, 2018 | 80.85 | 90.75 | 80.85 | 85.20 | 3416 | NASDAQ | MTEM | Fri, Sep 28, 2018 | 81.00 | 82.50 | 79.38 | 80.85 | 3415 | NASDAQ | MTEM | Thu, Sep 27, 2018 | 79.20 | 81.75 | 76.20 | 80.10 | 3414 | NASDAQ | MTEM | Wed, Sep 26, 2018 | 79.95 | 81.95 | 78.15 | 79.50 | 3413 | NASDAQ | MTEM | Tue, Sep 25, 2018 | 82.20 | 83.10 | 74.85 | 78.15 | 3412 | NASDAQ | MTEM | Mon, Sep 24, 2018 | 81.30 | 83.06 | 78.17 | 82.50 | 3411 | NASDAQ | MTEM | Fri, Sep 21, 2018 | 87.30 | 89.85 | 78.75 | 82.80 | 3410 | NASDAQ | MTEM | Thu, Sep 20, 2018 | 86.10 | 92.70 | 84.30 | 86.85 | 3409 | NASDAQ | MTEM | Wed, Sep 19, 2018 | 96.15 | 110.25 | 87.75 | 93.75 | 3408 | NASDAQ | MTEM | Tue, Sep 18, 2018 | 60.00 | 62.55 | 60.00 | 61.50 | 3407 | NASDAQ | MTEM | Mon, Sep 17, 2018 | 60.90 | 62.70 | 60.75 | 61.05 | 3406 | NASDAQ | MTEM | Fri, Sep 14, 2018 | 62.40 | 63.83 | 60.75 | 61.05 | 3405 | NASDAQ | MTEM | Thu, Sep 13, 2018 | 61.80 | 65.25 | 61.50 | 62.55 | 3404 | NASDAQ | MTEM | Wed, Sep 12, 2018 | 63.90 | 64.05 | 60.90 | 61.80 | 3403 | NASDAQ | MTEM | Tue, Sep 11, 2018 | 67.65 | 67.65 | 62.55 | 64.05 | 3402 | NASDAQ | MTEM | Mon, Sep 10, 2018 | 72.60 | 72.60 | 65.40 | 67.80 | 3401 | NASDAQ | MTEM | Fri, Sep 7, 2018 | 72.75 | 73.73 | 71.25 | 72.60 | 3400 | NASDAQ | MTEM | Thu, Sep 6, 2018 | 78.45 | 78.45 | 73.35 | 74.25 | 3399 | NASDAQ | MTEM | Wed, Sep 5, 2018 | 79.50 | 79.80 | 76.65 | 78.30 | 3398 | NASDAQ | MTEM | Tue, Sep 4, 2018 | 85.50 | 85.50 | 78.30 | 79.35 | 3397 | NASDAQ | MTEM | Fri, Aug 31, 2018 | 89.70 | 90.00 | 85.35 | 86.40 | 3396 | NASDAQ | MTEM | Thu, Aug 30, 2018 | 82.65 | 89.85 | 81.05 | 89.70 | 3395 | NASDAQ | MTEM | Wed, Aug 29, 2018 | 79.95 | 82.50 | 77.03 | 82.50 | 3394 | NASDAQ | MTEM | Tue, Aug 28, 2018 | 74.40 | 79.80 | 74.10 | 78.90 | 3393 | NASDAQ | MTEM | Mon, Aug 27, 2018 | 75.75 | 76.05 | 74.25 | 74.70 | 3392 | NASDAQ | MTEM | Fri, Aug 24, 2018 | 75.90 | 78.00 | 75.15 | 76.50 | 3391 | NASDAQ | MTEM | Thu, Aug 23, 2018 | 78.00 | 78.60 | 74.40 | 76.05 | 3390 | NASDAQ | MTEM | Wed, Aug 22, 2018 | 76.95 | 80.25 | 76.45 | 78.75 | 3389 | NASDAQ | MTEM | Tue, Aug 21, 2018 | 73.95 | 79.20 | 73.95 | 76.65 | 3388 | NASDAQ | MTEM | Mon, Aug 20, 2018 | 77.85 | 78.38 | 75.75 | 76.20 | 3387 | NASDAQ | MTEM | Fri, Aug 17, 2018 | 74.55 | 78.75 | 73.50 | 78.00 | 3386 | NASDAQ | MTEM | Thu, Aug 16, 2018 | 74.55 | 76.20 | 73.70 | 74.85 | 3385 | NASDAQ | MTEM | Wed, Aug 15, 2018 | 77.70 | 77.70 | 73.28 | 74.55 | 3384 | NASDAQ | MTEM | Tue, Aug 14, 2018 | 73.05 | 78.60 | 72.15 | 78.15 | 3383 | NASDAQ | MTEM | Mon, Aug 13, 2018 | 80.40 | 80.55 | 72.00 | 73.05 | 3382 | NASDAQ | MTEM | Fri, Aug 10, 2018 | 79.35 | 81.15 | 75.39 | 79.95 | 3381 | NASDAQ | MTEM | Thu, Aug 9, 2018 | 77.85 | 81.90 | 77.25 | 79.50 | 3380 | NASDAQ | MTEM | Wed, Aug 8, 2018 | 75.60 | 80.25 | 74.25 | 77.85 | 3379 | NASDAQ | MTEM | Tue, Aug 7, 2018 | 75.00 | 78.30 | 75.00 | 75.75 | 3378 | NASDAQ | MTEM | Mon, Aug 6, 2018 | 78.45 | 79.65 | 75.75 | 76.20 | 3377 | NASDAQ | MTEM | Fri, Aug 3, 2018 | 82.20 | 84.90 | 79.95 | 80.25 | 3376 | NASDAQ | MTEM | Thu, Aug 2, 2018 | 78.00 | 83.70 | 78.00 | 82.50 | 3375 | NASDAQ | MTEM | Wed, Aug 1, 2018 | 77.70 | 78.75 | 75.60 | 78.15 | 3374 | NASDAQ | MTEM | Tue, Jul 31, 2018 | 74.25 | 78.30 | 73.80 | 77.70 | 3373 | NASDAQ | MTEM | Mon, Jul 30, 2018 | 75.75 | 75.98 | 74.25 | 74.40 | 3372 | NASDAQ | MTEM | Fri, Jul 27, 2018 | 79.20 | 79.35 | 75.00 | 76.05 | 3371 | NASDAQ | MTEM | Thu, Jul 26, 2018 | 75.00 | 79.80 | 75.00 | 79.05 | 3370 | NASDAQ | MTEM | Wed, Jul 25, 2018 | 75.90 | 77.85 | 75.30 | 76.05 | 3369 | NASDAQ | MTEM | Tue, Jul 24, 2018 | 76.80 | 82.50 | 75.45 | 76.20 | 3368 | NASDAQ | MTEM | Mon, Jul 23, 2018 | 74.55 | 78.00 | 73.95 | 77.10 | 3367 | NASDAQ | MTEM | Fri, Jul 20, 2018 | 75.30 | 76.20 | 73.65 | 75.00 | 3366 | NASDAQ | MTEM | Thu, Jul 19, 2018 | 73.20 | 77.70 | 71.40 | 75.45 | 3365 | NASDAQ | MTEM | Wed, Jul 18, 2018 | 74.70 | 78.45 | 73.05 | 73.50 | 3364 | NASDAQ | MTEM | Tue, Jul 17, 2018 | 74.55 | 76.95 | 73.65 | 74.70 | 3363 | NASDAQ | MTEM | Mon, Jul 16, 2018 | 77.40 | 78.90 | 73.05 | 75.00 | 3362 | NASDAQ | MTEM | Fri, Jul 13, 2018 | 76.65 | 78.30 | 72.60 | 77.85 | 3361 | NASDAQ | MTEM | Thu, Jul 12, 2018 | 72.60 | 76.80 | 70.35 | 76.35 | 3360 | NASDAQ | MTEM | Wed, Jul 11, 2018 | 71.25 | 73.05 | 69.17 | 72.00 | 3359 | NASDAQ | MTEM | Tue, Jul 10, 2018 | 77.25 | 78.89 | 71.40 | 71.85 | 3358 | NASDAQ | MTEM | Mon, Jul 9, 2018 | 78.75 | 81.74 | 77.40 | 78.00 | 3357 | NASDAQ | MTEM | Fri, Jul 6, 2018 | 82.05 | 84.30 | 77.25 | 78.45 | 3356 | NASDAQ | MTEM | Thu, Jul 5, 2018 | 87.45 | 89.10 | 79.65 | 82.05 | 3355 | NASDAQ | MTEM | Tue, Jul 3, 2018 | 82.05 | 89.40 | 82.05 | 87.00 | 3354 | NASDAQ | MTEM | Mon, Jul 2, 2018 | 77.40 | 84.75 | 77.40 | 82.35 | 3353 | NASDAQ | MTEM | Fri, Jun 29, 2018 | 78.45 | 83.03 | 77.40 | 78.45 | 3352 | NASDAQ | MTEM | Thu, Jun 28, 2018 | 80.85 | 81.00 | 76.35 | 78.00 | 3351 | NASDAQ | MTEM | Wed, Jun 27, 2018 | 82.05 | 83.10 | 80.55 | 81.15 | 3350 | NASDAQ | MTEM | Tue, Jun 26, 2018 | 82.20 | 83.55 | 79.80 | 82.05 | 3349 | NASDAQ | MTEM | Mon, Jun 25, 2018 | 84.30 | 84.66 | 82.35 | 82.95 | 3348 | NASDAQ | MTEM | Fri, Jun 22, 2018 | 87.60 | 87.60 | 78.60 | 85.05 | 3347 | NASDAQ | MTEM | Thu, Jun 21, 2018 | 77.55 | 92.54 | 71.55 | 81.45 | 3346 | NASDAQ | MTEM | Wed, Jun 20, 2018 | 82.50 | 82.50 | 75.90 | 77.85 | 3345 | NASDAQ | MTEM | Tue, Jun 19, 2018 | 80.55 | 80.70 | 75.15 | 78.90 | 3344 | NASDAQ | MTEM | Mon, Jun 18, 2018 | 77.40 | 82.50 | 77.40 | 78.00 | 3343 | NASDAQ | MTEM | Fri, Jun 15, 2018 | 77.70 | 80.25 | 75.30 | 77.85 | 3342 | NASDAQ | MTEM | Thu, Jun 14, 2018 | 83.10 | 85.50 | 76.50 | 78.30 | 3341 | NASDAQ | MTEM | Wed, Jun 13, 2018 | 84.45 | 87.15 | 83.25 | 83.25 | 3340 | NASDAQ | MTEM | Tue, Jun 12, 2018 | 88.65 | 90.45 | 80.55 | 85.65 | 3339 | NASDAQ | MTEM | Mon, Jun 11, 2018 | 96.00 | 96.98 | 89.10 | 89.55 | 3338 | NASDAQ | MTEM | Fri, Jun 8, 2018 | 98.70 | 99.75 | 94.80 | 96.15 | 3337 | NASDAQ | MTEM | Thu, Jun 7, 2018 | 102.90 | 103.06 | 97.87 | 99.00 | 3336 | NASDAQ | MTEM | Wed, Jun 6, 2018 | 102.15 | 104.85 | 99.30 | 102.75 | 3335 | NASDAQ | MTEM | Tue, Jun 5, 2018 | 102.15 | 104.10 | 99.30 | 102.00 | 3334 | NASDAQ | MTEM | Mon, Jun 4, 2018 | 98.10 | 100.88 | 91.50 | 99.90 | 3333 | NASDAQ | MTEM | Fri, Jun 1, 2018 | 94.50 | 99.45 | 94.50 | 98.10 | 3332 | NASDAQ | MTEM | Thu, May 31, 2018 | 102.15 | 105.38 | 93.75 | 94.65 | 3331 | NASDAQ | MTEM | Wed, May 30, 2018 | 102.15 | 107.55 | 101.25 | 102.60 | 3330 | NASDAQ | MTEM | Tue, May 29, 2018 | 108.60 | 108.60 | 100.80 | 102.60 | 3329 | NASDAQ | MTEM | Fri, May 25, 2018 | 101.40 | 106.05 | 99.60 | 105.45 | 3328 | NASDAQ | MTEM | Thu, May 24, 2018 | 103.65 | 103.95 | 100.20 | 101.40 | 3327 | NASDAQ | MTEM | Wed, May 23, 2018 | 102.75 | 105.00 | 101.40 | 103.50 | 3326 | NASDAQ | MTEM | Tue, May 22, 2018 | 106.80 | 110.25 | 101.85 | 103.20 | 3325 | NASDAQ | MTEM | Mon, May 21, 2018 | 108.90 | 114.77 | 106.65 | 106.95 | 3324 | NASDAQ | MTEM | Fri, May 18, 2018 | 109.50 | 115.50 | 108.75 | 108.90 | 3323 | NASDAQ | MTEM | Thu, May 17, 2018 | 123.60 | 125.25 | 109.80 | 110.10 | 3322 | NASDAQ | MTEM | Wed, May 16, 2018 | 122.40 | 127.50 | 122.40 | 123.30 | 3321 | NASDAQ | MTEM | Tue, May 15, 2018 | 131.55 | 131.55 | 121.95 | 122.10 | 3320 | NASDAQ | MTEM | Mon, May 14, 2018 | 133.20 | 135.00 | 131.40 | 132.75 | 3319 | NASDAQ | MTEM | Fri, May 11, 2018 | 135.30 | 140.85 | 131.25 | 133.20 | 3318 | NASDAQ | MTEM | Thu, May 10, 2018 | 140.55 | 143.85 | 135.60 | 135.75 | 3317 | NASDAQ | MTEM | Wed, May 9, 2018 | 137.25 | 142.50 | 135.57 | 139.65 | 3316 | NASDAQ | MTEM | Tue, May 8, 2018 | 144.60 | 144.92 | 137.40 | 137.55 | 3315 | NASDAQ | MTEM | Mon, May 7, 2018 | 142.05 | 146.25 | 141.90 | 145.65 | 3314 | NASDAQ | MTEM | Fri, May 4, 2018 | 134.70 | 144.00 | 134.70 | 142.05 | 3313 | NASDAQ | MTEM | Thu, May 3, 2018 | 134.85 | 138.30 | 131.70 | 135.30 | 3312 | NASDAQ | MTEM | Wed, May 2, 2018 | 137.10 | 144.00 | 132.30 | 134.40 | 3311 | NASDAQ | MTEM | Tue, May 1, 2018 | 131.40 | 137.10 | 131.40 | 136.95 | 3310 | NASDAQ | MTEM | Mon, Apr 30, 2018 | 135.75 | 137.25 | 131.25 | 132.30 | 3309 | NASDAQ | MTEM | Fri, Apr 27, 2018 | 126.75 | 137.85 | 126.00 | 135.75 | 3308 | NASDAQ | MTEM | Thu, Apr 26, 2018 | 125.40 | 131.25 | 122.25 | 126.90 | 3307 | NASDAQ | MTEM | Wed, Apr 25, 2018 | 122.70 | 126.90 | 120.45 | 125.25 | 3306 | NASDAQ | MTEM | Tue, Apr 24, 2018 | 124.35 | 127.24 | 119.70 | 123.15 | 3305 | NASDAQ | MTEM | Mon, Apr 23, 2018 | 128.85 | 130.83 | 123.75 | 124.50 | 3304 | NASDAQ | MTEM | Fri, Apr 20, 2018 | 129.60 | 133.13 | 128.10 | 129.00 | 3303 | NASDAQ | MTEM | Thu, Apr 19, 2018 | 138.60 | 138.60 | 129.45 | 131.10 | 3302 | NASDAQ | MTEM | Wed, Apr 18, 2018 | 145.05 | 145.05 | 138.00 | 138.75 | 3301 | NASDAQ | MTEM | Tue, Apr 17, 2018 | 143.10 | 146.34 | 139.48 | 145.20 | 3300 | NASDAQ | MTEM | Mon, Apr 16, 2018 | 138.75 | 144.08 | 135.92 | 142.05 | 3299 | NASDAQ | MTEM | Fri, Apr 13, 2018 | 135.00 | 141.30 | 135.00 | 138.75 | 3298 | NASDAQ | MTEM | Thu, Apr 12, 2018 | 137.25 | 138.60 | 132.15 | 134.70 | 3297 | NASDAQ | MTEM | Wed, Apr 11, 2018 | 133.50 | 139.05 | 132.30 | 137.10 | 3296 | NASDAQ | MTEM | Tue, Apr 10, 2018 | 129.60 | 134.55 | 127.80 | 134.40 | 3295 | NASDAQ | MTEM | Mon, Apr 9, 2018 | 131.10 | 132.15 | 125.93 | 129.15 | 3294 | NASDAQ | MTEM | Fri, Apr 6, 2018 | 129.90 | 129.90 | 126.30 | 129.60 | 3293 | NASDAQ | MTEM | Thu, Apr 5, 2018 | 135.00 | 140.10 | 129.60 | 130.35 | 3292 | NASDAQ | MTEM | Wed, Apr 4, 2018 | 127.20 | 135.68 | 124.80 | 135.00 | 3291 | NASDAQ | MTEM | Tue, Apr 3, 2018 | 121.65 | 130.20 | 118.80 | 127.20 | 3290 | NASDAQ | MTEM | Mon, Apr 2, 2018 | 120.00 | 123.90 | 117.00 | 122.55 | 3289 | NASDAQ | MTEM | Thu, Mar 29, 2018 | 123.45 | 126.60 | 118.05 | 120.00 | 3288 | NASDAQ | MTEM | Wed, Mar 28, 2018 | 131.85 | 132.15 | 121.95 | 126.15 | 3287 | NASDAQ | MTEM | Tue, Mar 27, 2018 | 134.10 | 136.80 | 129.00 | 131.40 | 3286 | NASDAQ | MTEM | Mon, Mar 26, 2018 | 138.90 | 149.64 | 128.40 | 133.65 | 3285 | NASDAQ | MTEM | Fri, Mar 23, 2018 | 133.20 | 144.00 | 131.85 | 137.55 | 3284 | NASDAQ | MTEM | Thu, Mar 22, 2018 | 132.60 | 139.35 | 131.17 | 133.35 | 3283 | NASDAQ | MTEM | Wed, Mar 21, 2018 | 137.85 | 139.80 | 134.96 | 136.20 | 3282 | NASDAQ | MTEM | Tue, Mar 20, 2018 | 130.50 | 141.60 | 130.50 | 138.30 | 3281 | NASDAQ | MTEM | Mon, Mar 19, 2018 | 131.25 | 135.00 | 128.21 | 129.75 | 3280 | NASDAQ | MTEM | Fri, Mar 16, 2018 | 132.15 | 133.59 | 127.50 | 130.80 | 3279 | NASDAQ | MTEM | Thu, Mar 15, 2018 | 138.75 | 140.25 | 132.15 | 132.75 | 3278 | NASDAQ | MTEM | Wed, Mar 14, 2018 | 141.90 | 141.90 | 136.65 | 138.45 | 3277 | NASDAQ | MTEM | Tue, Mar 13, 2018 | 143.55 | 146.55 | 140.25 | 141.90 | 3276 | NASDAQ | MTEM | Mon, Mar 12, 2018 | 150.15 | 150.15 | 140.25 | 142.20 | 3275 | NASDAQ | MTEM | Fri, Mar 9, 2018 | 138.30 | 152.55 | 136.65 | 149.85 | 3274 | NASDAQ | MTEM | Thu, Mar 8, 2018 | 136.35 | 141.30 | 134.89 | 137.70 | 3273 | NASDAQ | MTEM | Wed, Mar 7, 2018 | 138.30 | 139.50 | 134.40 | 136.35 | 3272 | NASDAQ | MTEM | Tue, Mar 6, 2018 | 135.15 | 140.70 | 133.05 | 139.65 | 3271 | NASDAQ | MTEM | Mon, Mar 5, 2018 | 131.10 | 139.83 | 129.45 | 134.40 | 3270 | NASDAQ | MTEM | Fri, Mar 2, 2018 | 134.10 | 135.30 | 130.05 | 132.30 | 3269 | NASDAQ | MTEM | Thu, Mar 1, 2018 | 138.60 | 141.75 | 134.25 | 136.95 | 3268 | NASDAQ | MTEM | Wed, Feb 28, 2018 | 141.75 | 141.75 | 136.54 | 139.20 | 3267 | NASDAQ | MTEM | Tue, Feb 27, 2018 | 137.85 | 142.20 | 135.00 | 141.45 | 3266 | NASDAQ | MTEM | Mon, Feb 26, 2018 | 136.35 | 142.64 | 134.88 | 138.60 | 3265 | NASDAQ | MTEM | Fri, Feb 23, 2018 | 139.05 | 139.05 | 131.85 | 136.65 | 3264 | NASDAQ | MTEM | Thu, Feb 22, 2018 | 136.80 | 142.20 | 136.35 | 138.15 | 3263 | NASDAQ | MTEM | Wed, Feb 21, 2018 | 135.90 | 140.25 | 135.66 | 135.90 | 3262 | NASDAQ | MTEM | Tue, Feb 20, 2018 | 132.15 | 139.35 | 132.15 | 135.30 | 3261 | NASDAQ | MTEM | Fri, Feb 16, 2018 | 137.25 | 139.50 | 132.45 | 132.90 | 3260 | NASDAQ | MTEM | Thu, Feb 15, 2018 | 138.15 | 142.50 | 132.30 | 138.45 | 3259 | NASDAQ | MTEM | Wed, Feb 14, 2018 | 128.25 | 138.75 | 128.25 | 137.70 | 3258 | NASDAQ | MTEM | Tue, Feb 13, 2018 | 125.40 | 131.55 | 123.00 | 129.90 | 3257 | NASDAQ | MTEM | Mon, Feb 12, 2018 | 139.65 | 139.65 | 124.50 | 126.60 | 3256 | NASDAQ | MTEM | Fri, Feb 9, 2018 | 141.45 | 144.33 | 131.85 | 138.60 | 3255 | NASDAQ | MTEM | Thu, Feb 8, 2018 | 144.45 | 147.75 | 140.25 | 141.15 | 3254 | NASDAQ | MTEM | Wed, Feb 7, 2018 | 140.25 | 147.00 | 137.94 | 140.55 | 3253 | NASDAQ | MTEM | Tue, Feb 6, 2018 | 142.50 | 145.65 | 129.00 | 140.25 | 3252 | NASDAQ | MTEM | Mon, Feb 5, 2018 | 154.50 | 159.45 | 148.65 | 149.10 | 3251 | NASDAQ | MTEM | Fri, Feb 2, 2018 | 156.15 | 159.30 | 155.48 | 156.90 | 3250 | NASDAQ | MTEM | Thu, Feb 1, 2018 | 161.25 | 161.70 | 157.50 | 158.25 | 3249 | NASDAQ | MTEM | Wed, Jan 31, 2018 | 158.40 | 162.00 | 153.75 | 161.70 | 3248 | NASDAQ | MTEM | Tue, Jan 30, 2018 | 158.55 | 162.75 | 151.80 | 158.55 | 3247 | NASDAQ | MTEM | Mon, Jan 29, 2018 | 169.95 | 169.95 | 158.57 | 161.70 | 3246 | NASDAQ | MTEM | Fri, Jan 26, 2018 | 177.75 | 178.95 | 169.50 | 171.75 | 3245 | NASDAQ | MTEM | Thu, Jan 25, 2018 | 174.90 | 180.00 | 169.50 | 177.15 | 3244 | NASDAQ | MTEM | Wed, Jan 24, 2018 | 177.75 | 179.85 | 171.15 | 174.75 | 3243 | NASDAQ | MTEM | Tue, Jan 23, 2018 | 180.60 | 181.05 | 177.15 | 178.80 | 3242 | NASDAQ | MTEM | Mon, Jan 22, 2018 | 179.40 | 183.15 | 177.82 | 180.00 | 3241 | NASDAQ | MTEM | Fri, Jan 19, 2018 | 181.35 | 183.30 | 172.50 | 178.20 | 3240 | NASDAQ | MTEM | Thu, Jan 18, 2018 | 186.00 | 186.00 | 176.10 | 182.55 | 3239 | NASDAQ | MTEM | Wed, Jan 17, 2018 | 187.05 | 190.35 | 182.25 | 187.65 | 3238 | NASDAQ | MTEM | Tue, Jan 16, 2018 | 194.40 | 198.75 | 184.80 | 187.95 | 3237 | NASDAQ | MTEM | Fri, Jan 12, 2018 | 181.65 | 197.70 | 181.65 | 194.40 | 3236 | NASDAQ | MTEM | Thu, Jan 11, 2018 | 180.15 | 182.55 | 179.25 | 181.35 | 3235 | NASDAQ | MTEM | Wed, Jan 10, 2018 | 177.45 | 182.55 | 176.85 | 180.30 | 3234 | NASDAQ | MTEM | Tue, Jan 9, 2018 | 175.50 | 182.85 | 174.45 | 179.25 | 3233 | NASDAQ | MTEM | Mon, Jan 8, 2018 | 182.25 | 182.25 | 169.35 | 175.65 | 3232 | NASDAQ | MTEM | Fri, Jan 5, 2018 | 164.55 | 185.78 | 162.45 | 182.25 | 3231 | NASDAQ | MTEM | Thu, Jan 4, 2018 | 164.40 | 166.50 | 157.95 | 164.40 | 3230 | NASDAQ | MTEM | Wed, Jan 3, 2018 | 164.85 | 168.00 | 162.18 | 164.40 | 3229 | NASDAQ | MTEM | Tue, Jan 2, 2018 | 150.00 | 164.85 | 148.62 | 164.25 | 3228 | NASDAQ | MTEM | Fri, Dec 29, 2017 | 152.55 | 154.05 | 147.15 | 150.30 | 3227 | NASDAQ | MTEM | Thu, Dec 28, 2017 | 151.20 | 153.75 | 147.15 | 153.30 | 3226 | NASDAQ | MTEM | Wed, Dec 27, 2017 | 148.05 | 154.57 | 146.85 | 151.80 | 3225 | NASDAQ | MTEM | Tue, Dec 26, 2017 | 148.50 | 150.00 | 145.05 | 147.00 | 3224 | NASDAQ | MTEM | Fri, Dec 22, 2017 | 142.50 | 160.20 | 141.00 | 148.50 | 3223 | NASDAQ | MTEM | Thu, Dec 21, 2017 | 150.30 | 150.75 | 136.80 | 145.50 | 3222 | NASDAQ | MTEM | Wed, Dec 20, 2017 | 118.65 | 154.05 | 114.45 | 146.85 | 3221 | NASDAQ | MTEM | Tue, Dec 19, 2017 | 109.35 | 119.55 | 106.50 | 118.65 | 3220 | NASDAQ | MTEM | Mon, Dec 18, 2017 | 105.30 | 110.25 | 103.55 | 108.75 | 3219 | NASDAQ | MTEM | Fri, Dec 15, 2017 | 107.55 | 108.00 | 102.60 | 105.60 | 3218 | NASDAQ | MTEM | Thu, Dec 14, 2017 | 107.10 | 108.00 | 104.01 | 106.80 | 3217 | NASDAQ | MTEM | Wed, Dec 13, 2017 | 107.10 | 107.70 | 103.80 | 106.20 | 3216 | NASDAQ | MTEM | Tue, Dec 12, 2017 | 109.35 | 110.85 | 106.20 | 108.00 | 3215 | NASDAQ | MTEM | Mon, Dec 11, 2017 | 112.50 | 112.50 | 105.60 | 109.20 | 3214 | NASDAQ | MTEM | Fri, Dec 8, 2017 | 106.65 | 114.30 | 104.10 | 113.25 | 3213 | NASDAQ | MTEM | Thu, Dec 7, 2017 | 105.00 | 111.00 | 99.23 | 105.90 | 3212 | NASDAQ | MTEM | Wed, Dec 6, 2017 | 112.50 | 114.45 | 103.05 | 106.50 | 3211 | NASDAQ | MTEM | Tue, Dec 5, 2017 | 113.55 | 118.58 | 109.65 | 114.00 | 3210 | NASDAQ | MTEM | Mon, Dec 4, 2017 | 123.75 | 124.95 | 112.50 | 114.30 | 3209 | NASDAQ | MTEM | Fri, Dec 1, 2017 | 121.65 | 124.80 | 116.55 | 123.45 | 3208 | NASDAQ | MTEM | Thu, Nov 30, 2017 | 119.85 | 125.03 | 118.50 | 123.00 | 3207 | NASDAQ | MTEM | Wed, Nov 29, 2017 | 121.95 | 123.30 | 118.95 | 119.85 | 3206 | NASDAQ | MTEM | Tue, Nov 28, 2017 | 125.25 | 125.25 | 118.95 | 120.60 | 3205 | NASDAQ | MTEM | Mon, Nov 27, 2017 | 127.95 | 127.95 | 120.83 | 125.10 | 3204 | NASDAQ | MTEM | Fri, Nov 24, 2017 | 126.00 | 129.00 | 122.25 | 126.90 | 3203 | NASDAQ | MTEM | Wed, Nov 22, 2017 | 120.90 | 124.80 | 117.00 | 124.50 | 3202 | NASDAQ | MTEM | Tue, Nov 21, 2017 | 125.85 | 127.50 | 118.50 | 119.40 | 3201 | NASDAQ | MTEM | Mon, Nov 20, 2017 | 120.60 | 126.41 | 117.90 | 122.40 | 3200 | NASDAQ | MTEM | Fri, Nov 17, 2017 | 119.85 | 123.15 | 117.15 | 120.00 | 3199 | NASDAQ | MTEM | Thu, Nov 16, 2017 | 114.45 | 121.05 | 114.02 | 119.78 | 3198 | NASDAQ | MTEM | Wed, Nov 15, 2017 | 120.45 | 120.45 | 108.75 | 114.45 | 3197 | NASDAQ | MTEM | Tue, Nov 14, 2017 | 120.75 | 122.70 | 116.25 | 122.10 | 3196 | NASDAQ | MTEM | Mon, Nov 13, 2017 | 123.00 | 135.00 | 118.50 | 120.75 | 3195 | NASDAQ | MTEM | Fri, Nov 10, 2017 | 120.75 | 123.00 | 117.90 | 121.50 | 3194 | NASDAQ | MTEM | Thu, Nov 9, 2017 | 115.50 | 120.00 | 114.90 | 119.85 | 3193 | NASDAQ | MTEM | Wed, Nov 8, 2017 | 114.45 | 116.75 | 109.35 | 115.50 | 3192 | NASDAQ | MTEM | Tue, Nov 7, 2017 | 119.25 | 119.85 | 114.45 | 114.90 | 3191 | NASDAQ | MTEM | Mon, Nov 6, 2017 | 123.00 | 124.38 | 115.95 | 119.85 | 3190 | NASDAQ | MTEM | Fri, Nov 3, 2017 | 117.75 | 126.45 | 112.50 | 122.10 | 3189 | NASDAQ | MTEM | Thu, Nov 2, 2017 | 121.50 | 121.50 | 114.95 | 116.70 | 3188 | NASDAQ | MTEM | Wed, Nov 1, 2017 | 123.15 | 123.15 | 117.30 | 121.65 | 3187 | NASDAQ | MTEM | Tue, Oct 31, 2017 | 119.40 | 123.45 | 116.87 | 119.40 | 3186 | NASDAQ | MTEM | Mon, Oct 30, 2017 | 125.25 | 131.25 | 117.00 | 119.25 | 3185 | NASDAQ | MTEM | Fri, Oct 27, 2017 | 106.50 | 127.37 | 105.30 | 123.60 | 3184 | NASDAQ | MTEM | Thu, Oct 26, 2017 | 126.75 | 127.75 | 104.70 | 106.95 | 3183 | NASDAQ | MTEM | Wed, Oct 25, 2017 | 135.00 | 135.00 | 127.65 | 129.00 | 3182 | NASDAQ | MTEM | Tue, Oct 24, 2017 | 132.90 | 137.25 | 132.75 | 134.40 | 3181 | NASDAQ | MTEM | Mon, Oct 23, 2017 | 135.45 | 137.25 | 132.00 | 133.35 | 3180 | NASDAQ | MTEM | Fri, Oct 20, 2017 | 140.25 | 140.25 | 131.42 | 133.95 | 3179 | NASDAQ | MTEM | Thu, Oct 19, 2017 | 147.15 | 147.60 | 135.75 | 139.95 | 3178 | NASDAQ | MTEM | Wed, Oct 18, 2017 | 138.75 | 148.64 | 137.00 | 145.20 | 3177 | NASDAQ | MTEM | Tue, Oct 17, 2017 | 128.70 | 143.85 | 128.44 | 134.70 | 3176 | NASDAQ | MTEM | Mon, Oct 16, 2017 | 139.50 | 143.67 | 126.00 | 127.35 | 3175 | NASDAQ | MTEM | Fri, Oct 13, 2017 | 165.30 | 172.35 | 123.75 | 136.65 | 3174 | NASDAQ | MTEM | Thu, Oct 12, 2017 | 165.45 | 178.20 | 165.00 | 169.65 | 3173 | NASDAQ | MTEM | Wed, Oct 11, 2017 | 149.85 | 172.35 | 148.81 | 163.80 | 3172 | NASDAQ | MTEM | Tue, Oct 10, 2017 | 142.95 | 148.50 | 142.07 | 147.60 | 3171 | NASDAQ | MTEM | Mon, Oct 9, 2017 | 142.65 | 145.80 | 136.81 | 141.00 | 3170 | NASDAQ | MTEM | Fri, Oct 6, 2017 | 118.50 | 141.00 | 117.15 | 136.20 | 3169 | NASDAQ | MTEM | Thu, Oct 5, 2017 | 112.50 | 118.35 | 112.48 | 117.15 | 3168 | NASDAQ | MTEM | Wed, Oct 4, 2017 | 108.60 | 112.35 | 106.93 | 111.60 | 3167 | NASDAQ | MTEM | Tue, Oct 3, 2017 | 115.50 | 115.50 | 106.30 | 111.00 | 3166 | NASDAQ | MTEM | Mon, Oct 2, 2017 | 107.40 | 116.25 | 100.35 | 110.85 | 3165 | NASDAQ | MTEM | Fri, Sep 29, 2017 | 96.90 | 108.00 | 96.00 | 104.55 | 3164 | NASDAQ | MTEM | Thu, Sep 28, 2017 | 95.85 | 97.65 | 94.50 | 97.05 | 3163 | NASDAQ | MTEM | Wed, Sep 27, 2017 | 96.75 | 99.39 | 95.25 | 95.85 | 3162 | NASDAQ | MTEM | Tue, Sep 26, 2017 | 97.35 | 99.00 | 94.50 | 96.60 | 3161 | NASDAQ | MTEM | Mon, Sep 25, 2017 | 100.20 | 101.25 | 96.00 | 96.75 | 3160 | NASDAQ | MTEM | Fri, Sep 22, 2017 | 98.70 | 98.81 | 94.05 | 98.25 | 3159 | NASDAQ | MTEM | Thu, Sep 21, 2017 | 95.85 | 98.25 | 95.25 | 96.90 | 3158 | NASDAQ | MTEM | Wed, Sep 20, 2017 | 92.85 | 96.60 | 92.85 | 95.55 | 3157 | NASDAQ | MTEM | Tue, Sep 19, 2017 | 99.00 | 100.05 | 93.60 | 93.60 | 3156 | NASDAQ | MTEM | Mon, Sep 18, 2017 | 96.15 | 102.00 | 93.90 | 96.75 | 3155 | NASDAQ | MTEM | Fri, Sep 15, 2017 | 99.75 | 101.10 | 92.69 | 94.80 | 3154 | NASDAQ | MTEM | Thu, Sep 14, 2017 | 98.40 | 103.95 | 95.70 | 101.10 | 3153 | NASDAQ | MTEM | Wed, Sep 13, 2017 | 105.00 | 109.50 | 100.50 | 100.95 | 3152 | NASDAQ | MTEM | Tue, Sep 12, 2017 | 109.50 | 110.10 | 103.50 | 106.22 | 3151 | NASDAQ | MTEM | Mon, Sep 11, 2017 | 106.65 | 112.05 | 99.00 | 107.10 | 3150 | NASDAQ | MTEM | Fri, Sep 8, 2017 | 100.35 | 108.75 | 96.90 | 106.65 | 3149 | NASDAQ | MTEM | Thu, Sep 7, 2017 | 93.75 | 102.00 | 93.30 | 98.40 | 3148 | NASDAQ | MTEM | Wed, Sep 6, 2017 | 92.25 | 93.66 | 90.75 | 92.85 | 3147 | NASDAQ | MTEM | Tue, Sep 5, 2017 | 88.20 | 92.25 | 84.00 | 92.25 | 3146 | NASDAQ | MTEM | Fri, Sep 1, 2017 | 87.75 | 89.25 | 84.90 | 87.75 | 3145 | NASDAQ | MTEM | Thu, Aug 31, 2017 | 80.25 | 89.54 | 78.77 | 86.40 | 3144 | NASDAQ | MTEM | Wed, Aug 30, 2017 | 80.10 | 81.75 | 79.50 | 80.85 | 3143 | NASDAQ | MTEM | Tue, Aug 29, 2017 | 75.75 | 80.85 | 75.75 | 80.85 | 3142 | NASDAQ | MTEM | Mon, Aug 28, 2017 | 79.05 | 80.82 | 77.10 | 77.10 | 3141 | NASDAQ | MTEM | Fri, Aug 25, 2017 | 77.25 | 80.70 | 77.25 | 80.51 | 3140 | NASDAQ | MTEM | Thu, Aug 24, 2017 | 77.40 | 78.75 | 76.19 | 78.00 | 3139 | NASDAQ | MTEM | Wed, Aug 23, 2017 | 75.75 | 77.85 | 74.85 | 77.55 | 3138 | NASDAQ | MTEM | Tue, Aug 22, 2017 | 78.90 | 78.90 | 75.49 | 76.65 | 3137 | NASDAQ | MTEM | Mon, Aug 21, 2017 | 77.25 | 78.43 | 72.00 | 76.35 | 3136 | NASDAQ | MTEM | Fri, Aug 18, 2017 | 78.75 | 79.20 | 76.20 | 78.45 | 3135 | NASDAQ | MTEM | Thu, Aug 17, 2017 | 72.90 | 79.65 | 72.38 | 78.60 | 3134 | NASDAQ | MTEM | Wed, Aug 16, 2017 | 75.00 | 79.49 | 70.20 | 77.70 | 3133 | NASDAQ | MTEM | Tue, Aug 15, 2017 | 77.10 | 78.75 | 74.40 | 75.00 | 3132 | NASDAQ | MTEM | Mon, Aug 14, 2017 | 87.30 | 87.30 | 75.00 | 79.50 | 3131 | NASDAQ | MTEM | Fri, Aug 11, 2017 | 90.00 | 91.20 | 87.00 | 88.20 | 3130 | NASDAQ | MTEM | Thu, Aug 10, 2017 | 87.75 | 89.55 | 86.25 | 89.55 | 3129 | NASDAQ | MTEM | Wed, Aug 9, 2017 | 90.00 | 90.30 | 86.25 | 87.75 | 3128 | NASDAQ | MTEM | Tue, Aug 8, 2017 | 91.50 | 92.40 | 86.85 | 90.00 | 3127 | NASDAQ | MTEM | Mon, Aug 7, 2017 | 93.15 | 93.77 | 88.35 | 91.50 | 3126 | NASDAQ | MTEM | Fri, Aug 4, 2017 | 90.00 | 100.76 | 90.00 | 94.20 | 3125 | NASDAQ | MTEM | Thu, Aug 3, 2017 | 87.45 | 94.50 | 85.50 | 90.00 | 3124 | NASDAQ | MTEM | Wed, Aug 2, 2017 | 88.86 | 94.23 | 74.55 | 82.50 | 3123 | NASDAQ | MTEM | Mon, Jul 31, 2017 | 78.42 | 82.12 | 77.58 | 82.12 | 3122 | NASDAQ | MTEM | Fri, Jul 28, 2017 | 80.85 | 82.50 | 77.62 | 80.85 | 3121 | NASDAQ | MTEM | Thu, Jul 27, 2017 | 81.68 | 84.15 | 75.90 | 82.50 | 3120 | NASDAQ | MTEM | Wed, Jul 26, 2017 | 79.88 | 84.10 | 79.88 | 82.47 | 3119 | NASDAQ | MTEM | Tue, Jul 25, 2017 | 82.09 | 87.12 | 79.74 | 79.86 | 3118 | NASDAQ | MTEM | Mon, Jul 24, 2017 | 78.41 | 85.47 | 77.60 | 80.83 | 3117 | NASDAQ | MTEM | Fri, Jul 21, 2017 | 80.85 | 89.10 | 78.05 | 81.51 | 3116 | NASDAQ | MTEM | Thu, Jul 20, 2017 | 78.89 | 82.50 | 77.55 | 82.25 | 3115 | NASDAQ | MTEM | Wed, Jul 19, 2017 | 77.55 | 83.61 | 77.53 | 78.89 | 3114 | NASDAQ | MTEM | Tue, Jul 18, 2017 | 77.55 | 80.85 | 75.85 | 77.55 | 3113 | NASDAQ | MTEM | Mon, Jul 17, 2017 | 77.55 | 80.85 | 75.92 | 78.52 | 3112 | NASDAQ | MTEM | Fri, Jul 14, 2017 | 77.39 | 79.20 | 75.88 | 77.53 | 3111 | NASDAQ | MTEM | Thu, Jul 13, 2017 | 78.49 | 80.03 | 74.25 | 77.32 | 3110 | NASDAQ | MTEM | Wed, Jul 12, 2017 | 79.37 | 82.50 | 74.25 | 78.38 | 3109 | NASDAQ | MTEM | Tue, Jul 11, 2017 | 82.50 | 85.47 | 77.55 | 79.61 | 3108 | NASDAQ | MTEM | Mon, Jul 10, 2017 | 85.47 | 85.80 | 75.90 | 80.93 | 3107 | NASDAQ | MTEM | Fri, Jul 7, 2017 | 75.90 | 113.32 | 74.25 | 89.10 | 3106 | NASDAQ | MTEM | Thu, Jul 6, 2017 | 66.76 | 75.90 | 65.29 | 73.26 | 3105 | NASDAQ | MTEM | Wed, Jul 5, 2017 | 64.68 | 69.30 | 62.73 | 66.05 | 3104 | NASDAQ | MTEM | Mon, Jul 3, 2017 | 64.85 | 67.65 | 64.35 | 66.41 | 3103 | NASDAQ | MTEM | Fri, Jun 30, 2017 | 64.35 | 65.85 | 62.21 | 64.85 | 3102 | NASDAQ | MTEM | Thu, Jun 29, 2017 | 69.30 | 70.13 | 57.75 | 65.31 | 3101 | NASDAQ | MTEM | Wed, Jun 28, 2017 | 65.29 | 71.78 | 64.61 | 70.13 | 3100 | NASDAQ | MTEM | Tue, Jun 27, 2017 | 67.65 | 69.71 | 63.67 | 64.35 | 3099 | NASDAQ | MTEM | Mon, Jun 26, 2017 | 64.68 | 71.78 | 64.68 | 66.64 | 3098 | NASDAQ | MTEM | Fri, Jun 23, 2017 | 64.68 | 67.55 | 64.42 | 65.34 | 3097 | NASDAQ | MTEM | Thu, Jun 22, 2017 | 68.31 | 68.31 | 62.70 | 66.00 | 3096 | NASDAQ | MTEM | Wed, Jun 21, 2017 | 61.03 | 69.28 | 60.85 | 67.65 | 3095 | NASDAQ | MTEM | Tue, Jun 20, 2017 | 61.05 | 62.70 | 60.89 | 61.05 | 3094 | NASDAQ | MTEM | Mon, Jun 19, 2017 | 62.87 | 65.18 | 61.05 | 61.96 | 3093 | NASDAQ | MTEM | Fri, Jun 16, 2017 | 64.02 | 65.55 | 62.83 | 63.59 | 3092 | NASDAQ | MTEM | Thu, Jun 15, 2017 | 70.22 | 70.95 | 62.70 | 65.84 | 3091 | NASDAQ | MTEM | Wed, Jun 14, 2017 | 70.95 | 72.01 | 69.30 | 70.50 | 3090 | NASDAQ | MTEM | Tue, Jun 13, 2017 | 69.30 | 72.60 | 68.51 | 70.95 | 3089 | NASDAQ | MTEM | Mon, Jun 12, 2017 | 76.05 | 76.43 | 69.99 | 72.63 | 3088 | NASDAQ | MTEM | Fri, Jun 9, 2017 | 77.32 | 77.32 | 75.90 | 76.33 | 3087 | NASDAQ | MTEM | Thu, Jun 8, 2017 | 76.23 | 78.38 | 75.90 | 76.41 | 3086 | NASDAQ | MTEM | Wed, Jun 7, 2017 | 80.80 | 80.80 | 76.23 | 76.81 | 3085 | NASDAQ | MTEM | Tue, Jun 6, 2017 | 79.20 | 81.51 | 79.20 | 80.57 | 3084 | NASDAQ | MTEM | Mon, Jun 5, 2017 | 77.35 | 82.45 | 77.35 | 78.38 | 3083 | NASDAQ | MTEM | Fri, Jun 2, 2017 | 76.00 | 77.55 | 74.63 | 75.90 | 3082 | NASDAQ | MTEM | Thu, Jun 1, 2017 | 76.73 | 79.20 | 74.25 | 75.90 | 3081 | NASDAQ | MTEM | Wed, May 31, 2017 | 76.73 | 77.55 | 74.58 | 75.41 | 3080 | NASDAQ | MTEM | Tue, May 30, 2017 | 74.58 | 77.55 | 74.35 | 75.62 | 3079 | NASDAQ | MTEM | Fri, May 26, 2017 | 78.71 | 78.71 | 74.25 | 77.43 | 3078 | NASDAQ | MTEM | Thu, May 25, 2017 | 74.25 | 79.00 | 74.25 | 75.90 | 3077 | NASDAQ | MTEM | Wed, May 24, 2017 | 77.57 | 80.83 | 75.90 | 77.52 | 3076 | NASDAQ | MTEM | Tue, May 23, 2017 | 80.03 | 82.50 | 77.55 | 77.72 | 3075 | NASDAQ | MTEM | Mon, May 22, 2017 | 79.20 | 82.50 | 77.55 | 80.03 | 3074 | NASDAQ | MTEM | Fri, May 19, 2017 | 84.05 | 84.15 | 79.20 | 81.43 | 3073 | NASDAQ | MTEM | Thu, May 18, 2017 | 81.02 | 82.85 | 79.22 | 79.22 | 3072 | NASDAQ | MTEM | Wed, May 17, 2017 | 84.98 | 84.98 | 82.52 | 82.85 | 3071 | NASDAQ | MTEM | Tue, May 16, 2017 | 82.50 | 84.98 | 79.60 | 84.40 | 3070 | NASDAQ | MTEM | Mon, May 15, 2017 | 79.84 | 82.50 | 79.53 | 82.47 | 3069 | NASDAQ | MTEM | Fri, May 12, 2017 | 80.85 | 84.08 | 77.57 | 81.87 | 3068 | NASDAQ | MTEM | Thu, May 11, 2017 | 84.98 | 84.98 | 77.72 | 80.32 | 3067 | NASDAQ | MTEM | Wed, May 10, 2017 | 74.75 | 85.80 | 74.75 | 82.50 | 3066 | NASDAQ | MTEM | Tue, May 9, 2017 | 74.25 | 77.37 | 72.63 | 74.75 | 3065 | NASDAQ | MTEM | Mon, May 8, 2017 | 77.55 | 79.20 | 74.25 | 74.42 | 3064 | NASDAQ | MTEM | Fri, May 5, 2017 | 80.85 | 80.85 | 75.90 | 77.55 | 3063 | NASDAQ | MTEM | Thu, May 4, 2017 | 82.52 | 82.52 | 75.88 | 79.22 | 3062 | NASDAQ | MTEM | Wed, May 3, 2017 | 80.85 | 84.66 | 79.20 | 83.74 | 3061 | NASDAQ | MTEM | Tue, May 2, 2017 | 82.50 | 84.53 | 79.20 | 80.85 | 3060 | NASDAQ | MTEM | Mon, May 1, 2017 | 85.80 | 85.80 | 82.50 | 83.33 | 3059 | NASDAQ | MTEM | Fri, Apr 28, 2017 | 82.83 | 83.82 | 82.50 | 83.08 | 3058 | NASDAQ | MTEM | Thu, Apr 27, 2017 | 82.53 | 84.12 | 82.50 | 82.50 | 3057 | NASDAQ | MTEM | Wed, Apr 26, 2017 | 82.83 | 84.15 | 82.83 | 84.13 | 3056 | NASDAQ | MTEM | Tue, Apr 25, 2017 | 82.50 | 84.13 | 82.50 | 83.06 | 3055 | NASDAQ | MTEM | Mon, Apr 24, 2017 | 83.33 | 85.64 | 82.53 | 84.55 | 3054 | NASDAQ | MTEM | Fri, Apr 21, 2017 | 84.53 | 87.40 | 82.50 | 83.99 | 3053 | NASDAQ | MTEM | Thu, Apr 20, 2017 | 85.97 | 88.61 | 85.97 | 87.78 | 3052 | NASDAQ | MTEM | Wed, Apr 19, 2017 | 89.10 | 90.40 | 85.97 | 85.97 | 3051 | NASDAQ | MTEM | Tue, Apr 18, 2017 | 89.07 | 92.05 | 88.28 | 88.72 | 3050 | NASDAQ | MTEM | Mon, Apr 17, 2017 | 90.59 | 93.23 | 87.50 | 92.40 | 3049 | NASDAQ | MTEM | Thu, Apr 13, 2017 | 87.45 | 91.25 | 84.48 | 90.77 | 3048 | NASDAQ | MTEM | Wed, Apr 12, 2017 | 89.27 | 90.40 | 87.45 | 87.47 | 3047 | NASDAQ | MTEM | Tue, Apr 11, 2017 | 89.93 | 93.74 | 89.31 | 90.92 | 3046 | NASDAQ | MTEM | Mon, Apr 10, 2017 | 94.05 | 94.05 | 90.75 | 90.83 | 3045 | NASDAQ | MTEM | Fri, Apr 7, 2017 | 90.75 | 93.97 | 88.28 | 92.48 | 3044 | NASDAQ | MTEM | Thu, Apr 6, 2017 | 87.68 | 92.25 | 87.45 | 90.75 | 3043 | NASDAQ | MTEM | Wed, Apr 5, 2017 | 89.10 | 90.77 | 87.47 | 89.10 | 3042 | NASDAQ | MTEM | Tue, Apr 4, 2017 | 90.22 | 94.83 | 87.48 | 89.10 | 3041 | NASDAQ | MTEM | Mon, Apr 3, 2017 | 90.75 | 94.88 | 89.27 | 90.22 | 3040 | NASDAQ | MTEM | Fri, Mar 31, 2017 | 90.75 | 94.88 | 86.49 | 94.05 | 3039 | NASDAQ | MTEM | Thu, Mar 30, 2017 | 90.75 | 92.57 | 86.36 | 87.78 | 3038 | NASDAQ | MTEM | Wed, Mar 29, 2017 | 85.80 | 94.05 | 83.52 | 88.90 | 3037 | NASDAQ | MTEM | Tue, Mar 28, 2017 | 94.71 | 95.70 | 87.45 | 87.45 | 3036 | NASDAQ | MTEM | Mon, Mar 27, 2017 | 94.05 | 96.01 | 89.79 | 94.71 | 3035 | NASDAQ | MTEM | Fri, Mar 24, 2017 | 90.75 | 100.65 | 85.80 | 93.69 | 3034 | NASDAQ | MTEM | Thu, Mar 23, 2017 | 89.93 | 94.05 | 83.74 | 89.93 | 3033 | NASDAQ | MTEM | Wed, Mar 22, 2017 | 92.73 | 97.20 | 85.97 | 91.86 | 3032 | NASDAQ | MTEM | Tue, Mar 21, 2017 | 102.30 | 103.11 | 92.78 | 95.52 | 3031 | NASDAQ | MTEM | Mon, Mar 20, 2017 | 117.15 | 117.15 | 99.61 | 104.18 | 3030 | NASDAQ | MTEM | Fri, Mar 17, 2017 | 133.65 | 176.55 | 108.93 | 112.20 | 3029 | NASDAQ | MTEM | Thu, Mar 16, 2017 | 100.65 | 104.76 | 97.33 | 100.65 | 3028 | NASDAQ | MTEM | Wed, Mar 15, 2017 | 105.60 | 105.60 | 99.21 | 100.65 | 3027 | NASDAQ | MTEM | Tue, Mar 14, 2017 | 107.25 | 110.81 | 100.98 | 101.00 | 3026 | NASDAQ | MTEM | Mon, Mar 13, 2017 | 101.66 | 113.82 | 99.02 | 109.11 | 3025 | NASDAQ | MTEM | Fri, Mar 10, 2017 | 99.00 | 102.20 | 98.64 | 99.00 | 3024 | NASDAQ | MTEM | Thu, Mar 9, 2017 | 101.76 | 101.76 | 95.70 | 98.18 | 3023 | NASDAQ | MTEM | Wed, Mar 8, 2017 | 96.82 | 105.60 | 96.53 | 97.99 | 3022 | NASDAQ | MTEM | Tue, Mar 7, 2017 | 100.65 | 100.65 | 95.70 | 99.00 | 3021 | NASDAQ | MTEM | Mon, Mar 6, 2017 | 105.60 | 106.43 | 99.25 | 100.65 | 3020 | NASDAQ | MTEM | Fri, Mar 3, 2017 | 99.00 | 105.58 | 98.70 | 104.71 | 3019 | NASDAQ | MTEM | Thu, Mar 2, 2017 | 105.44 | 108.90 | 99.08 | 100.70 | 3018 | NASDAQ | MTEM | Wed, Mar 1, 2017 | 103.95 | 112.20 | 100.35 | 106.23 | 3017 | NASDAQ | MTEM | Tue, Feb 28, 2017 | 102.30 | 104.78 | 99.36 | 100.19 | 3016 | NASDAQ | MTEM | Mon, Feb 27, 2017 | 96.03 | 105.57 | 96.03 | 102.27 | 3015 | NASDAQ | MTEM | Fri, Feb 24, 2017 | 94.73 | 102.27 | 90.75 | 99.69 | 3014 | NASDAQ | MTEM | Thu, Feb 23, 2017 | 99.00 | 101.97 | 90.75 | 91.44 | 3013 | NASDAQ | MTEM | Wed, Feb 22, 2017 | 103.29 | 105.96 | 98.65 | 99.81 | 3012 | NASDAQ | MTEM | Tue, Feb 21, 2017 | 107.42 | 108.77 | 100.35 | 103.95 | 3011 | NASDAQ | MTEM | Fri, Feb 17, 2017 | 112.20 | 115.50 | 105.19 | 108.77 | 3010 | NASDAQ | MTEM | Thu, Feb 16, 2017 | 115.17 | 120.45 | 110.55 | 112.20 | 3009 | NASDAQ | MTEM | Wed, Feb 15, 2017 | 115.50 | 130.68 | 109.58 | 111.38 | 3008 | NASDAQ | MTEM | Tue, Feb 14, 2017 | 101.54 | 121.11 | 99.02 | 118.14 | 3007 | NASDAQ | MTEM | Mon, Feb 13, 2017 | 99.00 | 105.60 | 97.61 | 102.81 | 3006 | NASDAQ | MTEM | Fri, Feb 10, 2017 | 102.30 | 102.30 | 94.05 | 98.64 | 3005 | NASDAQ | MTEM | Thu, Feb 9, 2017 | 95.70 | 102.30 | 94.05 | 98.84 | 3004 | NASDAQ | MTEM | Wed, Feb 8, 2017 | 100.65 | 102.30 | 90.87 | 95.24 | 3003 | NASDAQ | MTEM | Tue, Feb 7, 2017 | 99.00 | 107.91 | 97.50 | 100.50 | 3002 | NASDAQ | MTEM | Mon, Feb 6, 2017 | 87.45 | 98.16 | 85.80 | 95.57 | 3001 | NASDAQ | MTEM | Fri, Feb 3, 2017 | 85.80 | 86.59 | 84.71 | 86.30 | 3000 | NASDAQ | MTEM | Thu, Feb 2, 2017 | 84.15 | 87.45 | 82.52 | 84.98 | 2999 | NASDAQ | MTEM | Wed, Feb 1, 2017 | 85.80 | 85.80 | 82.50 | 84.15 | 2998 | NASDAQ | MTEM | Tue, Jan 31, 2017 | 82.62 | 85.62 | 80.87 | 85.31 | 2997 | NASDAQ | MTEM | Mon, Jan 30, 2017 | 89.10 | 89.10 | 82.62 | 83.09 | 2996 | NASDAQ | MTEM | Fri, Jan 27, 2017 | 84.15 | 88.44 | 82.42 | 85.57 | 2995 | NASDAQ | MTEM | Thu, Jan 26, 2017 | 85.80 | 85.80 | 82.50 | 83.82 | 2994 | NASDAQ | MTEM | Wed, Jan 25, 2017 | 85.80 | 85.80 | 82.58 | 82.78 | 2993 | NASDAQ | MTEM | Tue, Jan 24, 2017 | 86.43 | 87.45 | 81.18 | 83.41 | 2992 | NASDAQ | MTEM | Mon, Jan 23, 2017 | 84.15 | 86.58 | 82.50 | 83.16 | 2991 | NASDAQ | MTEM | Fri, Jan 20, 2017 | 87.45 | 89.10 | 80.85 | 80.85 | 2990 | NASDAQ | MTEM | Thu, Jan 19, 2017 | 84.41 | 89.07 | 82.50 | 85.12 | 2989 | NASDAQ | MTEM | Wed, Jan 18, 2017 | 87.45 | 87.81 | 83.80 | 84.99 | 2988 | NASDAQ | MTEM | Tue, Jan 17, 2017 | 85.47 | 100.24 | 84.15 | 88.87 | 2987 | NASDAQ | MTEM | Fri, Jan 13, 2017 | 77.55 | 84.15 | 76.33 | 83.66 | 2986 | NASDAQ | MTEM | Thu, Jan 12, 2017 | 79.20 | 79.20 | 75.90 | 77.10 | 2985 | NASDAQ | MTEM | Wed, Jan 11, 2017 | 80.85 | 80.85 | 78.87 | 78.92 | 2984 | NASDAQ | MTEM | Tue, Jan 10, 2017 | 80.85 | 80.85 | 75.90 | 79.86 | 2983 | NASDAQ | MTEM | Mon, Jan 9, 2017 | 85.47 | 85.47 | 78.05 | 80.85 | 2982 | NASDAQ | MTEM | Fri, Jan 6, 2017 | 82.50 | 85.47 | 76.23 | 81.00 | 2981 | NASDAQ | MTEM | Thu, Jan 5, 2017 | 82.50 | 84.15 | 74.42 | 80.85 | 2980 | NASDAQ | MTEM | Wed, Jan 4, 2017 | 79.20 | 84.05 | 77.57 | 82.07 | 2979 | NASDAQ | MTEM | Tue, Jan 3, 2017 | 73.10 | 77.55 | 72.65 | 77.43 | 2978 | NASDAQ | MTEM | Fri, Dec 30, 2016 | 72.60 | 74.25 | 72.60 | 72.77 | 2977 | NASDAQ | MTEM | Thu, Dec 29, 2016 | 75.90 | 75.90 | 72.60 | 72.77 | 2976 | NASDAQ | MTEM | Wed, Dec 28, 2016 | 74.25 | 77.53 | 74.25 | 74.27 | 2975 | NASDAQ | MTEM | Tue, Dec 27, 2016 | 74.25 | 76.26 | 73.59 | 75.88 | 2974 | NASDAQ | MTEM | Fri, Dec 23, 2016 | 74.25 | 77.55 | 74.25 | 75.88 | 2973 | NASDAQ | MTEM | Thu, Dec 22, 2016 | 79.20 | 79.20 | 74.45 | 75.39 | 2972 | NASDAQ | MTEM | Wed, Dec 21, 2016 | 79.20 | 79.20 | 77.39 | 77.55 | 2971 | NASDAQ | MTEM | Tue, Dec 20, 2016 | 79.60 | 84.05 | 77.55 | 78.05 | 2970 | NASDAQ | MTEM | Mon, Dec 19, 2016 | 77.55 | 82.32 | 76.92 | 77.06 | 2969 | NASDAQ | MTEM | Fri, Dec 16, 2016 | 82.37 | 82.37 | 72.58 | 76.63 | 2968 | NASDAQ | MTEM | Thu, Dec 15, 2016 | 75.90 | 79.18 | 75.90 | 77.02 | 2967 | NASDAQ | MTEM | Wed, Dec 14, 2016 | 80.85 | 80.85 | 74.25 | 74.91 | 2966 | NASDAQ | MTEM | Tue, Dec 13, 2016 | 82.62 | 84.12 | 79.20 | 79.38 | 2965 | NASDAQ | MTEM | Mon, Dec 12, 2016 | 85.64 | 89.10 | 79.20 | 82.50 | 2964 | NASDAQ | MTEM | Fri, Dec 9, 2016 | 73.90 | 90.65 | 72.35 | 89.10 | 2963 | NASDAQ | MTEM | Thu, Dec 8, 2016 | 75.90 | 75.90 | 72.11 | 73.39 | 2962 | NASDAQ | MTEM | Wed, Dec 7, 2016 | 74.25 | 75.90 | 70.97 | 75.90 | 2961 | NASDAQ | MTEM | Tue, Dec 6, 2016 | 77.55 | 78.29 | 74.25 | 75.88 | 2960 | NASDAQ | MTEM | Mon, Dec 5, 2016 | 80.85 | 80.85 | 74.25 | 77.55 | 2959 | NASDAQ | MTEM | Fri, Dec 2, 2016 | 81.35 | 85.40 | 78.46 | 78.87 | 2958 | NASDAQ | MTEM | Thu, Dec 1, 2016 | 80.45 | 85.72 | 78.38 | 78.92 | 2957 | NASDAQ | MTEM | Wed, Nov 30, 2016 | 82.80 | 82.80 | 74.25 | 79.61 | 2956 | NASDAQ | MTEM | Tue, Nov 29, 2016 | 82.75 | 89.10 | 80.85 | 81.68 | 2955 | NASDAQ | MTEM | Mon, Nov 28, 2016 | 83.33 | 97.35 | 80.87 | 83.49 | 2954 | NASDAQ | MTEM | Fri, Nov 25, 2016 | 78.11 | 84.15 | 75.90 | 83.33 | 2953 | NASDAQ | MTEM | Wed, Nov 23, 2016 | 77.22 | 80.19 | 72.06 | 77.55 | 2952 | NASDAQ | MTEM | Tue, Nov 22, 2016 | 79.71 | 80.21 | 77.22 | 77.45 | 2951 | NASDAQ | MTEM | Mon, Nov 21, 2016 | 82.62 | 85.80 | 77.86 | 79.37 | 2950 | NASDAQ | MTEM | Fri, Nov 18, 2016 | 69.30 | 87.10 | 67.65 | 83.52 | 2949 | NASDAQ | MTEM | Thu, Nov 17, 2016 | 71.86 | 72.58 | 66.26 | 70.29 | 2948 | NASDAQ | MTEM | Wed, Nov 16, 2016 | 74.25 | 75.90 | 70.97 | 71.79 | 2947 | NASDAQ | MTEM | Tue, Nov 15, 2016 | 76.07 | 77.55 | 69.58 | 76.73 | 2946 | NASDAQ | MTEM | Mon, Nov 14, 2016 | 86.79 | 94.03 | 72.93 | 77.83 | 2945 | NASDAQ | MTEM | Fri, Nov 11, 2016 | 82.50 | 89.10 | 74.38 | 87.32 | 2944 | NASDAQ | MTEM | Thu, Nov 10, 2016 | 65.39 | 82.15 | 63.26 | 79.37 | 2943 | NASDAQ | MTEM | Wed, Nov 9, 2016 | 61.05 | 67.60 | 59.14 | 63.23 | 2942 | NASDAQ | MTEM | Tue, Nov 8, 2016 | 64.35 | 65.84 | 62.54 | 62.68 | 2941 | NASDAQ | MTEM | Mon, Nov 7, 2016 | 67.65 | 67.65 | 61.05 | 62.39 | 2940 | NASDAQ | MTEM | Fri, Nov 4, 2016 | 59.40 | 66.00 | 59.40 | 64.75 | 2939 | NASDAQ | MTEM | Thu, Nov 3, 2016 | 59.40 | 64.35 | 57.75 | 59.40 | 2938 | NASDAQ | MTEM | Wed, Nov 2, 2016 | 67.49 | 67.49 | 61.08 | 61.10 | 2937 | NASDAQ | MTEM | Tue, Nov 1, 2016 | 66.00 | 66.83 | 61.30 | 64.96 | 2936 | NASDAQ | MTEM | Mon, Oct 31, 2016 | 66.33 | 67.44 | 61.97 | 65.80 | 2935 | NASDAQ | MTEM | Fri, Oct 28, 2016 | 70.29 | 70.29 | 66.00 | 66.33 | 2934 | NASDAQ | MTEM | Thu, Oct 27, 2016 | 72.44 | 72.44 | 67.82 | 67.82 | 2933 | NASDAQ | MTEM | Wed, Oct 26, 2016 | 72.60 | 73.41 | 67.65 | 70.95 | 2932 | NASDAQ | MTEM | Tue, Oct 25, 2016 | 70.90 | 72.60 | 67.65 | 71.99 | 2931 | NASDAQ | MTEM | Mon, Oct 24, 2016 | 73.92 | 74.09 | 70.95 | 70.95 | 2930 | NASDAQ | MTEM | Fri, Oct 21, 2016 | 74.25 | 76.07 | 69.48 | 71.64 | 2929 | NASDAQ | MTEM | Thu, Oct 20, 2016 | 68.15 | 73.72 | 66.00 | 72.60 | 2928 | NASDAQ | MTEM | Wed, Oct 19, 2016 | 71.15 | 71.78 | 66.00 | 68.48 | 2927 | NASDAQ | MTEM | Tue, Oct 18, 2016 | 72.60 | 74.25 | 69.30 | 70.95 | 2926 | NASDAQ | MTEM | Mon, Oct 17, 2016 | 75.37 | 76.23 | 69.30 | 72.57 | 2925 | NASDAQ | MTEM | Fri, Oct 14, 2016 | 76.77 | 79.33 | 72.85 | 75.78 | 2924 | NASDAQ | MTEM | Thu, Oct 13, 2016 | 77.09 | 79.20 | 74.25 | 75.90 | 2923 | NASDAQ | MTEM | Wed, Oct 12, 2016 | 80.92 | 82.50 | 77.39 | 77.70 | 2922 | NASDAQ | MTEM | Tue, Oct 11, 2016 | 90.06 | 90.75 | 80.03 | 82.50 | 2921 | NASDAQ | MTEM | Mon, Oct 10, 2016 | 90.75 | 93.89 | 89.10 | 90.67 | 2920 | NASDAQ | MTEM | Fri, Oct 7, 2016 | 93.11 | 95.70 | 85.98 | 90.75 | 2919 | NASDAQ | MTEM | Thu, Oct 6, 2016 | 97.35 | 97.52 | 92.57 | 93.62 | 2918 | NASDAQ | MTEM | Wed, Oct 5, 2016 | 91.66 | 99.00 | 91.26 | 97.17 | 2917 | NASDAQ | MTEM | Tue, Oct 4, 2016 | 95.70 | 97.35 | 90.75 | 91.26 | 2916 | NASDAQ | MTEM | Mon, Oct 3, 2016 | 110.55 | 112.20 | 94.13 | 98.37 | 2915 | NASDAQ | MTEM | Fri, Sep 30, 2016 | 85.80 | 113.85 | 82.67 | 111.79 | 2914 | NASDAQ | MTEM | Thu, Sep 29, 2016 | 194.70 | 198.00 | 189.75 | 194.70 | 2913 | NASDAQ | MTEM | Wed, Sep 28, 2016 | 188.10 | 198.00 | 173.25 | 194.70 | 2912 | NASDAQ | MTEM | Tue, Sep 27, 2016 | 196.35 | 198.00 | 186.45 | 188.10 | 2911 | NASDAQ | MTEM | Mon, Sep 26, 2016 | 194.70 | 201.30 | 189.75 | 194.70 | 2910 | NASDAQ | MTEM | Fri, Sep 23, 2016 | 202.95 | 204.60 | 191.40 | 193.05 | 2909 | NASDAQ | MTEM | Thu, Sep 22, 2016 | 206.25 | 209.55 | 199.65 | 201.30 | 2908 | NASDAQ | MTEM | Wed, Sep 21, 2016 | 211.20 | 217.80 | 199.65 | 201.30 | 2907 | NASDAQ | MTEM | Tue, Sep 20, 2016 | 207.90 | 212.85 | 204.60 | 209.55 | 2906 | NASDAQ | MTEM | Mon, Sep 19, 2016 | 196.35 | 211.20 | 196.35 | 204.60 | 2905 | NASDAQ | MTEM | Fri, Sep 16, 2016 | 186.45 | 196.35 | 186.45 | 196.35 | 2904 | NASDAQ | MTEM | Thu, Sep 15, 2016 | 191.40 | 194.70 | 184.80 | 191.40 | 2903 | NASDAQ | MTEM | Wed, Sep 14, 2016 | 198.00 | 198.00 | 191.40 | 194.70 | 2902 | NASDAQ | MTEM | Tue, Sep 13, 2016 | 206.25 | 211.04 | 194.70 | 196.35 | 2901 | NASDAQ | MTEM | Mon, Sep 12, 2016 | 198.00 | 212.85 | 191.40 | 212.85 | 2900 | NASDAQ | MTEM | Fri, Sep 9, 2016 | 216.15 | 217.80 | 201.30 | 201.30 | 2899 | NASDAQ | MTEM | Thu, Sep 8, 2016 | 206.25 | 212.85 | 198.00 | 206.25 | 2898 | NASDAQ | MTEM | Wed, Sep 7, 2016 | 201.30 | 214.50 | 189.75 | 202.95 | 2897 | NASDAQ | MTEM | Tue, Sep 6, 2016 | 217.80 | 244.20 | 206.25 | 206.25 | 2896 | NASDAQ | MTEM | Fri, Sep 2, 2016 | 173.25 | 206.25 | 173.25 | 199.65 | 2895 | NASDAQ | MTEM | Thu, Sep 1, 2016 | 174.90 | 176.55 | 165.00 | 173.25 | 2894 | NASDAQ | MTEM | Wed, Aug 31, 2016 | 174.90 | 183.15 | 166.65 | 176.55 | 2893 | NASDAQ | MTEM | Tue, Aug 30, 2016 | 173.25 | 184.80 | 165.00 | 174.90 | 2892 | NASDAQ | MTEM | Mon, Aug 29, 2016 | 149.33 | 176.55 | 146.88 | 166.65 | 2891 | NASDAQ | MTEM | Fri, Aug 26, 2016 | 149.13 | 153.43 | 144.38 | 149.33 | 2890 | NASDAQ | MTEM | Thu, Aug 25, 2016 | 141.90 | 158.40 | 136.95 | 148.48 | 2889 | NASDAQ | MTEM | Wed, Aug 24, 2016 | 161.91 | 162.66 | 140.25 | 141.26 | 2888 | NASDAQ | MTEM | Tue, Aug 23, 2016 | 168.30 | 174.90 | 153.45 | 160.05 | 2887 | NASDAQ | MTEM | Mon, Aug 22, 2016 | 145.37 | 188.10 | 145.37 | 168.30 | 2886 | NASDAQ | MTEM | Fri, Aug 19, 2016 | 128.70 | 161.50 | 128.55 | 143.58 | 2885 | NASDAQ | MTEM | Thu, Aug 18, 2016 | 165.00 | 169.95 | 123.96 | 128.54 | 2884 | NASDAQ | MTEM | Wed, Aug 17, 2016 | 102.30 | 198.00 | 100.65 | 156.12 | 2883 | NASDAQ | MTEM | Tue, Aug 16, 2016 | 103.79 | 103.95 | 99.89 | 100.65 | 2882 | NASDAQ | MTEM | Mon, Aug 15, 2016 | 95.37 | 107.17 | 95.37 | 105.60 | 2881 | NASDAQ | MTEM | Fri, Aug 12, 2016 | 92.40 | 101.44 | 91.84 | 95.93 | 2880 | NASDAQ | MTEM | Thu, Aug 11, 2016 | 97.19 | 101.44 | 90.24 | 91.84 | 2879 | NASDAQ | MTEM | Wed, Aug 10, 2016 | 99.00 | 102.30 | 93.39 | 94.91 | 2878 | NASDAQ | MTEM | Tue, Aug 9, 2016 | 100.65 | 105.44 | 97.35 | 98.67 | 2877 | NASDAQ | MTEM | Mon, Aug 8, 2016 | 100.65 | 105.58 | 97.35 | 99.00 | 2876 | NASDAQ | MTEM | Fri, Aug 5, 2016 | 108.75 | 110.55 | 99.00 | 106.33 | 2875 | NASDAQ | MTEM | Thu, Aug 4, 2016 | 90.75 | 111.71 | 90.75 | 108.88 | 2874 | NASDAQ | MTEM | Wed, Aug 3, 2016 | 82.91 | 90.65 | 82.91 | 89.58 | 2873 | NASDAQ | MTEM | Tue, Aug 2, 2016 | 83.16 | 84.13 | 80.88 | 82.88 | 2872 | NASDAQ | MTEM | Mon, Aug 1, 2016 | 84.15 | 86.64 | 81.35 | 83.34 | 2871 | NASDAQ | MTEM | Fri, Jul 29, 2016 | 86.64 | 86.64 | 82.52 | 84.28 | 2870 | NASDAQ | MTEM | Thu, Jul 28, 2016 | 90.59 | 90.59 | 80.85 | 85.12 | 2869 | NASDAQ | MTEM | Wed, Jul 27, 2016 | 93.19 | 93.19 | 85.80 | 86.38 | 2868 | NASDAQ | MTEM | Tue, Jul 26, 2016 | 79.20 | 89.10 | 77.75 | 88.95 | 2867 | NASDAQ | MTEM | Mon, Jul 25, 2016 | 79.20 | 84.98 | 76.25 | 77.55 | 2866 | NASDAQ | MTEM | Fri, Jul 22, 2016 | 81.02 | 84.13 | 77.55 | 78.94 | 2865 | NASDAQ | MTEM | Thu, Jul 21, 2016 | 89.43 | 90.75 | 79.74 | 81.68 | 2864 | NASDAQ | MTEM | Wed, Jul 20, 2016 | 85.80 | 90.09 | 84.15 | 86.82 | 2863 | NASDAQ | MTEM | Tue, Jul 19, 2016 | 89.10 | 90.75 | 82.86 | 84.96 | 2862 | NASDAQ | MTEM | Mon, Jul 18, 2016 | 88.11 | 88.19 | 84.15 | 87.55 | 2861 | NASDAQ | MTEM | Fri, Jul 15, 2016 | 92.40 | 95.70 | 89.10 | 89.23 | 2860 | NASDAQ | MTEM | Thu, Jul 14, 2016 | 90.75 | 94.05 | 85.82 | 91.16 | 2859 | NASDAQ | MTEM | Wed, Jul 13, 2016 | 104.97 | 104.97 | 90.75 | 92.40 | 2858 | NASDAQ | MTEM | Tue, Jul 12, 2016 | 102.96 | 107.25 | 99.00 | 102.38 | 2857 | NASDAQ | MTEM | Mon, Jul 11, 2016 | 105.60 | 107.46 | 99.00 | 100.98 | 2856 | NASDAQ | MTEM | Fri, Jul 8, 2016 | 105.44 | 108.90 | 99.20 | 100.90 | 2855 | NASDAQ | MTEM | Thu, Jul 7, 2016 | 105.60 | 110.52 | 102.30 | 104.00 | 2854 | NASDAQ | MTEM | Wed, Jul 6, 2016 | 102.35 | 110.52 | 96.53 | 103.24 | 2853 | NASDAQ | MTEM | Tue, Jul 5, 2016 | 115.50 | 117.15 | 102.30 | 102.30 | 2852 | NASDAQ | MTEM | Fri, Jul 1, 2016 | 105.60 | 123.34 | 100.65 | 115.50 | 2851 | NASDAQ | MTEM | Thu, Jun 30, 2016 | 99.00 | 113.85 | 95.70 | 104.84 | 2850 | NASDAQ | MTEM | Wed, Jun 29, 2016 | 90.75 | 126.95 | 83.37 | 96.18 | 2849 | NASDAQ | MTEM | Tue, Jun 28, 2016 | 62.04 | 102.30 | 59.40 | 102.28 | 2848 | NASDAQ | MTEM | Mon, Jun 27, 2016 | 61.88 | 66.00 | 58.26 | 58.62 | 2847 | NASDAQ | MTEM | Fri, Jun 24, 2016 | 57.75 | 64.35 | 57.75 | 62.70 | 2846 | NASDAQ | MTEM | Thu, Jun 23, 2016 | 64.35 | 75.88 | 60.59 | 67.37 | 2845 | NASDAQ | MTEM | Wed, Jun 22, 2016 | 64.35 | 67.65 | 60.13 | 62.88 | 2844 | NASDAQ | MTEM | Tue, Jun 21, 2016 | 69.14 | 69.30 | 62.37 | 63.87 | 2843 | NASDAQ | MTEM | Mon, Jun 20, 2016 | 67.65 | 73.06 | 66.00 | 67.17 | 2842 | NASDAQ | MTEM | Fri, Jun 17, 2016 | 69.30 | 69.30 | 64.60 | 66.00 | 2841 | NASDAQ | MTEM | Thu, Jun 16, 2016 | 70.95 | 74.25 | 66.33 | 67.53 | 2840 | NASDAQ | MTEM | Wed, Jun 15, 2016 | 72.60 | 73.64 | 69.30 | 70.21 | 2839 | NASDAQ | MTEM | Tue, Jun 14, 2016 | 77.55 | 77.55 | 72.78 | 73.11 | 2838 | NASDAQ | MTEM | Mon, Jun 13, 2016 | 79.04 | 79.18 | 75.90 | 75.92 | 2837 | NASDAQ | MTEM | Fri, Jun 10, 2016 | 79.20 | 80.85 | 76.15 | 77.62 | 2836 | NASDAQ | MTEM | Thu, Jun 9, 2016 | 79.20 | 82.50 | 74.25 | 80.85 | 2835 | NASDAQ | MTEM | Wed, Jun 8, 2016 | 89.10 | 89.31 | 76.73 | 77.88 | 2834 | NASDAQ | MTEM | Tue, Jun 7, 2016 | 83.00 | 89.66 | 79.78 | 85.80 | 2833 | NASDAQ | MTEM | Mon, Jun 6, 2016 | 74.33 | 82.50 | 73.38 | 82.32 | 2832 | NASDAQ | MTEM | Fri, Jun 3, 2016 | 79.20 | 79.20 | 74.60 | 75.92 | 2831 | NASDAQ | MTEM | Thu, Jun 2, 2016 | 77.55 | 79.20 | 74.25 | 78.56 | 2830 | NASDAQ | MTEM | Wed, Jun 1, 2016 | 76.07 | 77.55 | 72.60 | 77.55 | 2829 | NASDAQ | MTEM | Tue, May 31, 2016 | 79.20 | 79.20 | 75.16 | 77.14 | 2828 | NASDAQ | MTEM | Fri, May 27, 2016 | 75.90 | 79.20 | 70.19 | 79.12 | 2827 | NASDAQ | MTEM | Thu, May 26, 2016 | 74.25 | 84.07 | 70.95 | 73.82 | 2826 | NASDAQ | MTEM | Wed, May 25, 2016 | 70.95 | 75.90 | 69.50 | 74.25 | 2825 | NASDAQ | MTEM | Tue, May 24, 2016 | 67.65 | 70.14 | 64.35 | 69.48 | 2824 | NASDAQ | MTEM | Mon, May 23, 2016 | 64.35 | 67.65 | 61.88 | 66.08 | 2823 | NASDAQ | MTEM | Fri, May 20, 2016 | 62.45 | 66.81 | 61.05 | 64.19 | 2822 | NASDAQ | MTEM | Thu, May 19, 2016 | 63.10 | 66.25 | 61.05 | 61.23 | 2821 | NASDAQ | MTEM | Wed, May 18, 2016 | 61.05 | 68.48 | 61.05 | 63.11 | 2820 | NASDAQ | MTEM | Tue, May 17, 2016 | 60.89 | 61.88 | 58.29 | 61.05 | 2819 | NASDAQ | MTEM | Mon, May 16, 2016 | 55.14 | 60.93 | 54.53 | 60.64 | 2818 | NASDAQ | MTEM | Fri, May 13, 2016 | 54.50 | 61.03 | 54.45 | 55.29 | 2817 | NASDAQ | MTEM | Thu, May 12, 2016 | 59.40 | 61.55 | 54.12 | 56.10 | 2816 | NASDAQ | MTEM | Wed, May 11, 2016 | 63.36 | 63.36 | 54.96 | 57.75 | 2815 | NASDAQ | MTEM | Tue, May 10, 2016 | 55.36 | 56.12 | 52.97 | 55.62 | 2814 | NASDAQ | MTEM | Mon, May 9, 2016 | 49.60 | 55.65 | 49.60 | 52.73 | 2813 | NASDAQ | MTEM | Fri, May 6, 2016 | 66.15 | 69.28 | 52.80 | 56.13 | 2812 | NASDAQ | MTEM | Thu, May 5, 2016 | 69.30 | 70.95 | 66.00 | 66.66 | 2811 | NASDAQ | MTEM | Wed, May 4, 2016 | 71.28 | 73.38 | 66.17 | 68.31 | 2810 | NASDAQ | MTEM | Tue, May 3, 2016 | 73.92 | 73.92 | 69.30 | 69.96 | 2809 | NASDAQ | MTEM | Mon, May 2, 2016 | 74.25 | 74.25 | 67.65 | 72.60 | 2808 | NASDAQ | MTEM | Fri, Apr 29, 2016 | 73.92 | 75.74 | 69.30 | 72.58 | 2807 | NASDAQ | MTEM | Thu, Apr 28, 2016 | 78.13 | 78.13 | 74.25 | 74.45 | 2806 | NASDAQ | MTEM | Wed, Apr 27, 2016 | 77.55 | 79.20 | 73.43 | 74.42 | 2805 | NASDAQ | MTEM | Tue, Apr 26, 2016 | 82.50 | 83.29 | 71.41 | 77.53 | 2804 | NASDAQ | MTEM | Mon, Apr 25, 2016 | 78.38 | 79.20 | 69.30 | 76.23 | 2803 | NASDAQ | MTEM | Fri, Apr 22, 2016 | 75.90 | 76.46 | 71.82 | 71.87 | 2802 | NASDAQ | MTEM | Thu, Apr 21, 2016 | 78.21 | 79.17 | 70.16 | 72.70 | 2801 | NASDAQ | MTEM | Wed, Apr 20, 2016 | 79.86 | 80.83 | 75.90 | 76.35 | 2800 | NASDAQ | MTEM | Tue, Apr 19, 2016 | 83.33 | 84.15 | 76.23 | 78.18 | 2799 | NASDAQ | MTEM | Mon, Apr 18, 2016 | 77.39 | 87.43 | 74.25 | 80.98 | 2798 | NASDAQ | MTEM | Fri, Apr 15, 2016 | 71.12 | 90.42 | 71.12 | 78.82 | 2797 | NASDAQ | MTEM | Thu, Apr 14, 2016 | 68.48 | 75.90 | 67.65 | 72.77 | 2796 | NASDAQ | MTEM | Wed, Apr 13, 2016 | 69.14 | 69.30 | 64.53 | 68.34 | 2795 | NASDAQ | MTEM | Tue, Apr 12, 2016 | 68.97 | 69.30 | 64.43 | 66.84 | 2794 | NASDAQ | MTEM | Mon, Apr 11, 2016 | 67.39 | 69.30 | 66.00 | 66.12 | 2793 | NASDAQ | MTEM | Fri, Apr 8, 2016 | 72.60 | 74.25 | 66.00 | 67.44 | 2792 | NASDAQ | MTEM | Thu, Apr 7, 2016 | 70.95 | 75.88 | 70.21 | 70.44 | 2791 | NASDAQ | MTEM | Wed, Apr 6, 2016 | 72.60 | 76.64 | 70.21 | 74.13 | 2790 | NASDAQ | MTEM | Tue, Apr 5, 2016 | 74.17 | 74.17 | 74.17 | 73.59 | 2789 | NASDAQ | MTEM | Mon, Apr 4, 2016 | 77.55 | 79.18 | 72.93 | 74.17 | 2788 | NASDAQ | MTEM | Fri, Apr 1, 2016 | 77.88 | 78.85 | 70.21 | 76.53 | 2787 | NASDAQ | MTEM | Thu, Mar 31, 2016 | 75.90 | 79.20 | 74.25 | 74.25 | 2786 | NASDAQ | MTEM | Wed, Mar 30, 2016 | 80.85 | 82.02 | 72.60 | 74.25 | 2785 | NASDAQ | MTEM | Tue, Mar 29, 2016 | 72.60 | 77.55 | 68.00 | 72.27 | 2784 | NASDAQ | MTEM | Mon, Mar 28, 2016 | 76.02 | 76.02 | 76.02 | 76.02 | 2783 | NASDAQ | MTEM | Thu, Mar 24, 2016 | 75.90 | 75.90 | 75.90 | 72.60 | 2782 | NASDAQ | MTEM | Wed, Mar 23, 2016 | 84.12 | 87.45 | 75.90 | 75.90 | 2781 | NASDAQ | MTEM | Tue, Mar 22, 2016 | 85.77 | 85.80 | 80.85 | 84.12 | 2780 | NASDAQ | MTEM | Mon, Mar 21, 2016 | 85.80 | 94.23 | 82.71 | 84.15 | 2779 | NASDAQ | MTEM | Fri, Mar 18, 2016 | 84.53 | 84.96 | 76.73 | 82.50 | 2778 | NASDAQ | MTEM | Thu, Mar 17, 2016 | 82.47 | 82.47 | 75.92 | 79.37 | 2777 | NASDAQ | MTEM | Wed, Mar 16, 2016 | 83.75 | 86.63 | 77.55 | 81.43 | 2776 | NASDAQ | MTEM | Tue, Mar 15, 2016 | 87.43 | 87.43 | 87.43 | 79.23 | 2775 | NASDAQ | MTEM | Mon, Mar 14, 2016 | 95.70 | 95.70 | 95.70 | 95.70 | 2774 | NASDAQ | MTEM | Fri, Mar 11, 2016 | 72.60 | 95.70 | 71.33 | 89.94 | 2773 | NASDAQ | MTEM | Thu, Mar 10, 2016 | 56.86 | 56.86 | 49.62 | 50.01 | 2772 | NASDAQ | MTEM | Wed, Mar 9, 2016 | 58.59 | 58.59 | 58.59 | 54.17 | 2771 | NASDAQ | MTEM | Tue, Mar 8, 2016 | 66.00 | 67.55 | 54.45 | 65.29 | 2770 | NASDAQ | MTEM | Mon, Mar 7, 2016 | 55.29 | 74.25 | 54.45 | 65.29 | 2769 | NASDAQ | MTEM | Fri, Mar 4, 2016 | 37.95 | 37.95 | 37.95 | 51.32 | 2768 | NASDAQ | MTEM | Thu, Mar 3, 2016 | 37.92 | 37.92 | 37.92 | 37.95 | 2767 | NASDAQ | MTEM | Wed, Mar 2, 2016 | 36.80 | 39.58 | 36.30 | 37.83 | 2766 | NASDAQ | MTEM | Tue, Mar 1, 2016 | 37.21 | 37.21 | 37.21 | 37.83 | 2765 | NASDAQ | MTEM | Mon, Feb 29, 2016 | 39.60 | 42.54 | 36.30 | 37.21 | 2764 | NASDAQ | MTEM | Fri, Feb 26, 2016 | 37.95 | 40.39 | 37.95 | 40.06 | 2763 | NASDAQ | MTEM | Thu, Feb 25, 2016 | 39.93 | 41.58 | 37.95 | 38.12 | 2762 | NASDAQ | MTEM | Wed, Feb 24, 2016 | 39.60 | 41.25 | 34.65 | 38.78 | 2761 | NASDAQ | MTEM | Tue, Feb 23, 2016 | 42.90 | 46.86 | 41.42 | 41.98 | 2760 | NASDAQ | MTEM | Mon, Feb 22, 2016 | 44.22 | 49.15 | 42.90 | 42.90 | 2759 | NASDAQ | MTEM | Fri, Feb 19, 2016 | 47.85 | 49.48 | 44.55 | 45.19 | 2758 | NASDAQ | MTEM | Thu, Feb 18, 2016 | 49.50 | 51.07 | 47.85 | 47.85 | 2757 | NASDAQ | MTEM | Wed, Feb 17, 2016 | 47.85 | 51.15 | 47.85 | 49.50 | 2756 | NASDAQ | MTEM | Tue, Feb 16, 2016 | 47.52 | 49.45 | 43.73 | 49.43 | 2755 | NASDAQ | MTEM | Fri, Feb 12, 2016 | 46.20 | 46.20 | 43.74 | 46.18 | 2754 | NASDAQ | MTEM | Thu, Feb 11, 2016 | 46.20 | 46.20 | 42.90 | 44.65 | 2753 | NASDAQ | MTEM | Wed, Feb 10, 2016 | 46.37 | 48.54 | 46.25 | 46.25 | 2752 | NASDAQ | MTEM | Tue, Feb 9, 2016 | 49.50 | 50.56 | 46.20 | 46.53 | 2751 | NASDAQ | MTEM | Mon, Feb 8, 2016 | 47.90 | 49.50 | 45.41 | 48.99 | 2750 | NASDAQ | MTEM | Fri, Feb 5, 2016 | 48.30 | 49.50 | 47.85 | 47.85 | 2749 | NASDAQ | MTEM | Thu, Feb 4, 2016 | 47.85 | 49.50 | 47.85 | 48.06 | 2748 | NASDAQ | MTEM | Wed, Feb 3, 2016 | 55.77 | 55.77 | 44.55 | 47.07 | 2747 | NASDAQ | MTEM | Tue, Feb 2, 2016 | 52.80 | 54.55 | 51.05 | 51.15 | 2746 | NASDAQ | MTEM | Mon, Feb 1, 2016 | 52.80 | 54.76 | 52.80 | 53.16 | 2745 | NASDAQ | MTEM | Fri, Jan 29, 2016 | 53.30 | 55.31 | 52.80 | 52.80 | 2744 | NASDAQ | MTEM | Thu, Jan 28, 2016 | 55.44 | 56.40 | 51.15 | 53.38 | 2743 | NASDAQ | MTEM | Wed, Jan 27, 2016 | 57.75 | 60.72 | 52.80 | 54.45 | 2742 | NASDAQ | MTEM | Tue, Jan 26, 2016 | 59.40 | 64.35 | 56.10 | 58.06 | 2741 | NASDAQ | MTEM | Mon, Jan 25, 2016 | 62.70 | 72.60 | 59.71 | 59.73 | 2740 | NASDAQ | MTEM | Fri, Jan 22, 2016 | 57.75 | 62.70 | 56.10 | 59.71 | 2739 | NASDAQ | MTEM | Thu, Jan 21, 2016 | 57.60 | 62.70 | 54.45 | 57.75 | 2738 | NASDAQ | MTEM | Wed, Jan 20, 2016 | 49.50 | 61.03 | 47.40 | 57.44 | 2737 | NASDAQ | MTEM | Tue, Jan 19, 2016 | 56.10 | 57.75 | 50.33 | 51.17 | 2736 | NASDAQ | MTEM | Fri, Jan 15, 2016 | 57.75 | 61.00 | 52.80 | 55.62 | 2735 | NASDAQ | MTEM | Thu, Jan 14, 2016 | 59.40 | 64.35 | 49.50 | 61.00 | 2734 | NASDAQ | MTEM | Wed, Jan 13, 2016 | 62.70 | 69.30 | 57.92 | 57.93 | 2733 | NASDAQ | MTEM | Tue, Jan 12, 2016 | 69.05 | 69.30 | 62.70 | 63.24 | 2732 | NASDAQ | MTEM | Mon, Jan 11, 2016 | 74.25 | 74.53 | 64.35 | 68.57 | 2731 | NASDAQ | MTEM | Fri, Jan 8, 2016 | 71.61 | 75.60 | 70.95 | 70.97 | 2730 | NASDAQ | MTEM | Thu, Jan 7, 2016 | 74.25 | 75.90 | 71.61 | 72.62 | 2729 | NASDAQ | MTEM | Wed, Jan 6, 2016 | 75.90 | 79.20 | 74.25 | 74.60 | 2728 | NASDAQ | MTEM | Tue, Jan 5, 2016 | 76.25 | 80.31 | 70.97 | 78.28 | 2727 | NASDAQ | MTEM | Mon, Jan 4, 2016 | 77.72 | 78.71 | 74.25 | 74.60 | 2726 | NASDAQ | MTEM | Thu, Dec 31, 2015 | 79.20 | 81.64 | 77.55 | 79.18 | 2725 | NASDAQ | MTEM | Wed, Dec 30, 2015 | 76.73 | 82.50 | 76.73 | 79.22 | 2724 | NASDAQ | MTEM | Tue, Dec 29, 2015 | 80.03 | 80.54 | 75.90 | 77.88 | 2723 | NASDAQ | MTEM | Mon, Dec 28, 2015 | 82.50 | 84.15 | 79.23 | 80.04 | 2722 | NASDAQ | MTEM | Thu, Dec 24, 2015 | 80.03 | 84.13 | 80.03 | 82.88 | 2721 | NASDAQ | MTEM | Wed, Dec 23, 2015 | 82.50 | 87.45 | 79.55 | 83.06 | 2720 | NASDAQ | MTEM | Tue, Dec 22, 2015 | 82.29 | 89.10 | 80.70 | 83.19 | 2719 | NASDAQ | MTEM | Mon, Dec 21, 2015 | 81.49 | 86.96 | 79.13 | 86.05 | 2718 | NASDAQ | MTEM | Fri, Dec 18, 2015 | 89.78 | 92.40 | 84.83 | 84.83 | 2717 | NASDAQ | MTEM | Thu, Dec 17, 2015 | 85.80 | 90.75 | 84.15 | 89.10 | 2716 | NASDAQ | MTEM | Wed, Dec 16, 2015 | 84.15 | 84.89 | 82.38 | 84.88 | 2715 | NASDAQ | MTEM | Tue, Dec 15, 2015 | 79.53 | 82.55 | 76.08 | 78.46 | 2714 | NASDAQ | MTEM | Mon, Dec 14, 2015 | 83.72 | 85.80 | 74.42 | 76.23 | 2713 | NASDAQ | MTEM | Fri, Dec 11, 2015 | 85.80 | 87.45 | 79.45 | 83.72 | 2712 | NASDAQ | MTEM | Thu, Dec 10, 2015 | 94.05 | 96.49 | 82.50 | 85.80 | 2711 | NASDAQ | MTEM | Wed, Dec 9, 2015 | 99.79 | 105.60 | 84.30 | 92.28 | 2710 | NASDAQ | MTEM | Tue, Dec 8, 2015 | 99.00 | 108.04 | 95.70 | 100.67 | 2709 | NASDAQ | MTEM | Mon, Dec 7, 2015 | 117.15 | 127.05 | 84.15 | 99.15 | 2708 | NASDAQ | MTEM | Fri, Dec 4, 2015 | 564.30 | 565.95 | 536.25 | 551.10 | 2707 | NASDAQ | MTEM | Thu, Dec 3, 2015 | 595.65 | 598.95 | 547.80 | 564.30 | 2706 | NASDAQ | MTEM | Wed, Dec 2, 2015 | 592.35 | 623.70 | 577.50 | 595.65 | 2705 | NASDAQ | MTEM | Tue, Dec 1, 2015 | 577.50 | 594.00 | 546.15 | 590.70 | 2704 | NASDAQ | MTEM | Mon, Nov 30, 2015 | 610.50 | 615.43 | 569.25 | 575.85 | 2703 | NASDAQ | MTEM | Fri, Nov 27, 2015 | 625.35 | 644.16 | 595.67 | 605.55 | 2702 | NASDAQ | MTEM | Wed, Nov 25, 2015 | 645.15 | 650.93 | 610.50 | 627.00 | 2701 | NASDAQ | MTEM | Tue, Nov 24, 2015 | 661.65 | 661.65 | 633.60 | 638.55 | 2700 | NASDAQ | MTEM | Mon, Nov 23, 2015 | 633.60 | 656.70 | 630.30 | 656.70 | 2699 | NASDAQ | MTEM | Fri, Nov 20, 2015 | 633.60 | 649.28 | 627.00 | 641.85 | 2698 | NASDAQ | MTEM | Thu, Nov 19, 2015 | 671.55 | 674.85 | 628.65 | 630.30 | 2697 | NASDAQ | MTEM | Wed, Nov 18, 2015 | 666.60 | 680.21 | 648.45 | 669.90 | 2696 | NASDAQ | MTEM | Tue, Nov 17, 2015 | 674.85 | 674.85 | 643.50 | 646.80 | 2695 | NASDAQ | MTEM | Mon, Nov 16, 2015 | 693.00 | 702.88 | 663.93 | 674.85 | 2694 | NASDAQ | MTEM | Fri, Nov 13, 2015 | 686.40 | 719.40 | 681.45 | 697.95 | 2693 | NASDAQ | MTEM | Thu, Nov 12, 2015 | 714.45 | 720.23 | 685.58 | 689.70 | 2692 | NASDAQ | MTEM | Wed, Nov 11, 2015 | 724.35 | 730.95 | 704.55 | 719.40 | 2691 | NASDAQ | MTEM | Tue, Nov 10, 2015 | 721.05 | 727.65 | 704.55 | 719.40 | 2690 | NASDAQ | MTEM | Mon, Nov 9, 2015 | 707.85 | 732.60 | 701.25 | 726.00 | 2689 | NASDAQ | MTEM | Fri, Nov 6, 2015 | 693.00 | 717.75 | 684.75 | 709.50 | 2688 | NASDAQ | MTEM | Thu, Nov 5, 2015 | 704.55 | 706.20 | 681.45 | 696.30 | 2687 | NASDAQ | MTEM | Wed, Nov 4, 2015 | 676.50 | 707.85 | 661.65 | 704.55 | 2686 | NASDAQ | MTEM | Tue, Nov 3, 2015 | 656.70 | 679.80 | 643.50 | 673.20 | 2685 | NASDAQ | MTEM | Mon, Nov 2, 2015 | 633.60 | 673.20 | 628.65 | 664.95 | 2684 | NASDAQ | MTEM | Fri, Oct 30, 2015 | 636.90 | 650.10 | 618.75 | 628.65 | 2683 | NASDAQ | MTEM | Thu, Oct 29, 2015 | 668.25 | 683.10 | 628.65 | 635.25 | 2682 | NASDAQ | MTEM | Wed, Oct 28, 2015 | 658.35 | 676.50 | 643.50 | 671.55 | 2681 | NASDAQ | MTEM | Tue, Oct 27, 2015 | 646.80 | 662.48 | 645.98 | 655.05 | 2680 | NASDAQ | MTEM | Mon, Oct 26, 2015 | 648.45 | 668.25 | 640.20 | 646.80 | 2679 | NASDAQ | MTEM | Fri, Oct 23, 2015 | 633.60 | 658.35 | 631.95 | 653.40 | 2678 | NASDAQ | MTEM | Thu, Oct 22, 2015 | 640.20 | 653.40 | 612.15 | 635.25 | 2677 | NASDAQ | MTEM | Wed, Oct 21, 2015 | 646.80 | 658.35 | 618.75 | 638.55 | 2676 | NASDAQ | MTEM | Tue, Oct 20, 2015 | 656.70 | 656.70 | 635.25 | 648.45 | 2675 | NASDAQ | MTEM | Mon, Oct 19, 2015 | 650.10 | 672.38 | 627.00 | 661.65 | 2674 | NASDAQ | MTEM | Fri, Oct 16, 2015 | 674.85 | 674.85 | 636.90 | 648.45 | 2673 | NASDAQ | MTEM | Thu, Oct 15, 2015 | 618.75 | 669.90 | 618.75 | 669.90 | 2672 | NASDAQ | MTEM | Wed, Oct 14, 2015 | 617.10 | 638.55 | 602.25 | 622.05 | 2671 | NASDAQ | MTEM | Tue, Oct 13, 2015 | 646.80 | 664.95 | 610.50 | 610.50 | 2670 | NASDAQ | MTEM | Mon, Oct 12, 2015 | 673.20 | 673.20 | 636.08 | 641.85 | 2669 | NASDAQ | MTEM | Fri, Oct 9, 2015 | 666.60 | 683.10 | 650.10 | 669.90 | 2668 | NASDAQ | MTEM | Thu, Oct 8, 2015 | 664.95 | 671.55 | 637.73 | 661.65 | 2667 | NASDAQ | MTEM | Wed, Oct 7, 2015 | 660.00 | 678.15 | 645.98 | 669.90 | 2666 | NASDAQ | MTEM | Tue, Oct 6, 2015 | 696.30 | 696.30 | 627.00 | 658.35 | 2665 | NASDAQ | MTEM | Mon, Oct 5, 2015 | 674.85 | 701.25 | 656.70 | 701.25 | 2664 | NASDAQ | MTEM | Fri, Oct 2, 2015 | 653.40 | 674.85 | 638.55 | 671.55 | 2663 | NASDAQ | MTEM | Thu, Oct 1, 2015 | 678.15 | 678.15 | 635.25 | 656.70 | 2662 | NASDAQ | MTEM | Wed, Sep 30, 2015 | 610.50 | 671.55 | 610.50 | 671.55 | 2661 | NASDAQ | MTEM | Tue, Sep 29, 2015 | 660.00 | 681.45 | 584.10 | 597.30 | 2660 | NASDAQ | MTEM | Mon, Sep 28, 2015 | 721.05 | 721.05 | 648.45 | 664.95 | 2659 | NASDAQ | MTEM | Fri, Sep 25, 2015 | 780.45 | 791.98 | 708.66 | 721.05 | 2658 | NASDAQ | MTEM | Thu, Sep 24, 2015 | 787.05 | 792.00 | 754.05 | 775.50 | 2657 | NASDAQ | MTEM | Wed, Sep 23, 2015 | 778.80 | 801.90 | 750.75 | 790.35 | 2656 | NASDAQ | MTEM | Tue, Sep 22, 2015 | 778.80 | 787.05 | 749.10 | 772.20 | 2655 | NASDAQ | MTEM | Mon, Sep 21, 2015 | 859.65 | 866.25 | 770.55 | 783.75 | 2654 | NASDAQ | MTEM | Fri, Sep 18, 2015 | 833.25 | 871.20 | 826.65 | 843.15 | 2653 | NASDAQ | MTEM | Thu, Sep 17, 2015 | 816.75 | 849.75 | 803.55 | 843.15 | 2652 | NASDAQ | MTEM | Wed, Sep 16, 2015 | 838.20 | 841.50 | 792.00 | 811.80 | 2651 | NASDAQ | MTEM | Tue, Sep 15, 2015 | 815.10 | 848.10 | 810.17 | 834.90 | 2650 | NASDAQ | MTEM | Mon, Sep 14, 2015 | 803.55 | 821.70 | 795.30 | 810.15 | 2649 | NASDAQ | MTEM | Fri, Sep 11, 2015 | 735.90 | 805.20 | 732.60 | 795.30 | 2648 | NASDAQ | MTEM | Thu, Sep 10, 2015 | 726.00 | 750.75 | 726.00 | 745.80 | 2647 | NASDAQ | MTEM | Wed, Sep 9, 2015 | 745.80 | 757.35 | 719.40 | 724.35 | 2646 | NASDAQ | MTEM | Tue, Sep 8, 2015 | 726.00 | 745.80 | 722.70 | 739.20 | 2645 | NASDAQ | MTEM | Fri, Sep 4, 2015 | 699.60 | 727.65 | 684.75 | 716.10 | 2644 | NASDAQ | MTEM | Thu, Sep 3, 2015 | 706.20 | 737.55 | 706.20 | 712.80 | 2643 | NASDAQ | MTEM | Wed, Sep 2, 2015 | 693.00 | 709.50 | 679.80 | 709.50 | 2642 | NASDAQ | MTEM | Tue, Sep 1, 2015 | 684.75 | 706.20 | 678.15 | 678.15 | 2641 | NASDAQ | MTEM | Mon, Aug 31, 2015 | 712.80 | 719.40 | 691.35 | 693.00 | 2640 | NASDAQ | MTEM | Fri, Aug 28, 2015 | 697.95 | 722.70 | 691.35 | 716.10 | 2639 | NASDAQ | MTEM | Thu, Aug 27, 2015 | 683.10 | 701.25 | 668.25 | 701.25 | 2638 | NASDAQ | MTEM | Wed, Aug 26, 2015 | 679.80 | 680.63 | 650.10 | 678.15 | 2637 | NASDAQ | MTEM | Tue, Aug 25, 2015 | 679.80 | 681.45 | 650.10 | 663.30 | 2636 | NASDAQ | MTEM | Mon, Aug 24, 2015 | 651.75 | 671.55 | 620.40 | 646.80 | 2635 | NASDAQ | MTEM | Fri, Aug 21, 2015 | 655.05 | 697.95 | 655.05 | 678.15 | 2634 | NASDAQ | MTEM | Thu, Aug 20, 2015 | 676.50 | 683.10 | 661.65 | 664.95 | 2633 | NASDAQ | MTEM | Wed, Aug 19, 2015 | 693.00 | 702.90 | 669.90 | 678.15 | 2632 | NASDAQ | MTEM | Tue, Aug 18, 2015 | 702.90 | 711.15 | 693.00 | 697.95 | 2631 | NASDAQ | MTEM | Mon, Aug 17, 2015 | 693.00 | 707.85 | 684.75 | 706.20 | 2630 | NASDAQ | MTEM | Fri, Aug 14, 2015 | 683.10 | 694.65 | 658.35 | 693.00 | 2629 | NASDAQ | MTEM | Thu, Aug 13, 2015 | 717.75 | 722.70 | 679.80 | 683.10 | 2628 | NASDAQ | MTEM | Wed, Aug 12, 2015 | 674.85 | 724.35 | 674.85 | 719.40 | 2627 | NASDAQ | MTEM | Tue, Aug 11, 2015 | 709.50 | 721.05 | 684.75 | 689.70 | 2626 | NASDAQ | MTEM | Mon, Aug 10, 2015 | 701.25 | 721.05 | 699.60 | 714.45 | 2625 | NASDAQ | MTEM | Fri, Aug 7, 2015 | 684.75 | 702.90 | 671.55 | 699.60 | 2624 | NASDAQ | MTEM | Thu, Aug 6, 2015 | 719.40 | 737.55 | 688.05 | 694.65 | 2623 | NASDAQ | MTEM | Wed, Aug 5, 2015 | 717.75 | 726.00 | 707.85 | 722.70 | 2622 | NASDAQ | MTEM | Tue, Aug 4, 2015 | 701.25 | 726.00 | 689.70 | 716.10 | 2621 | NASDAQ | MTEM | Mon, Aug 3, 2015 | 717.75 | 722.70 | 689.70 | 702.90 | 2620 | NASDAQ | MTEM | Fri, Jul 31, 2015 | 699.60 | 742.50 | 688.05 | 712.80 | 2619 | NASDAQ | MTEM | Thu, Jul 30, 2015 | 678.15 | 712.80 | 664.95 | 702.90 | 2618 | NASDAQ | MTEM | Wed, Jul 29, 2015 | 707.85 | 713.63 | 681.45 | 684.75 | 2617 | NASDAQ | MTEM | Tue, Jul 28, 2015 | 693.00 | 722.70 | 685.41 | 709.50 | 2616 | NASDAQ | MTEM | Mon, Jul 27, 2015 | 679.80 | 699.60 | 673.20 | 689.70 | 2615 | NASDAQ | MTEM | Fri, Jul 24, 2015 | 686.40 | 711.15 | 676.50 | 688.05 | 2614 | NASDAQ | MTEM | Thu, Jul 23, 2015 | 699.60 | 716.10 | 686.40 | 686.40 | 2613 | NASDAQ | MTEM | Wed, Jul 22, 2015 | 694.65 | 714.45 | 686.42 | 701.25 | 2612 | NASDAQ | MTEM | Tue, Jul 21, 2015 | 701.25 | 711.15 | 686.40 | 702.90 | 2611 | NASDAQ | MTEM | Mon, Jul 20, 2015 | 714.45 | 737.55 | 701.25 | 704.55 | 2610 | NASDAQ | MTEM | Fri, Jul 17, 2015 | 721.05 | 734.25 | 711.17 | 729.30 | 2609 | NASDAQ | MTEM | Thu, Jul 16, 2015 | 717.75 | 732.60 | 706.22 | 717.75 | 2608 | NASDAQ | MTEM | Wed, Jul 15, 2015 | 739.20 | 759.00 | 712.80 | 716.10 | 2607 | NASDAQ | MTEM | Tue, Jul 14, 2015 | 711.15 | 739.20 | 711.15 | 734.25 | 2606 | NASDAQ | MTEM | Mon, Jul 13, 2015 | 693.00 | 717.75 | 683.10 | 710.33 | 2605 | NASDAQ | MTEM | Fri, Jul 10, 2015 | 676.50 | 699.60 | 670.73 | 689.70 | 2604 | NASDAQ | MTEM | Thu, Jul 9, 2015 | 653.40 | 678.15 | 645.15 | 669.90 | 2603 | NASDAQ | MTEM | Wed, Jul 8, 2015 | 663.30 | 668.25 | 638.55 | 641.85 | 2602 | NASDAQ | MTEM | Tue, Jul 7, 2015 | 686.40 | 686.40 | 645.15 | 671.55 | 2601 | NASDAQ | MTEM | Mon, Jul 6, 2015 | 643.50 | 679.80 | 640.20 | 664.95 | 2600 | NASDAQ | MTEM | Thu, Jul 2, 2015 | 636.90 | 656.70 | 636.90 | 653.40 | 2599 | NASDAQ | MTEM | Wed, Jul 1, 2015 | 668.25 | 676.50 | 640.20 | 641.85 | 2598 | NASDAQ | MTEM | Tue, Jun 30, 2015 | 656.70 | 669.90 | 650.10 | 666.60 | 2597 | NASDAQ | MTEM | Mon, Jun 29, 2015 | 676.50 | 684.75 | 649.28 | 650.10 | 2596 | NASDAQ | MTEM | Fri, Jun 26, 2015 | 717.75 | 717.75 | 673.20 | 683.10 | 2595 | NASDAQ | MTEM | Thu, Jun 25, 2015 | 719.40 | 730.95 | 711.15 | 719.40 | 2594 | NASDAQ | MTEM | Wed, Jun 24, 2015 | 702.90 | 739.20 | 702.90 | 716.10 | 2593 | NASDAQ | MTEM | Tue, Jun 23, 2015 | 701.25 | 710.33 | 691.35 | 707.85 | 2592 | NASDAQ | MTEM | Mon, Jun 22, 2015 | 678.15 | 701.25 | 676.50 | 696.30 | 2591 | NASDAQ | MTEM | Fri, Jun 19, 2015 | 683.10 | 684.75 | 664.95 | 676.50 | 2590 | NASDAQ | MTEM | Thu, Jun 18, 2015 | 681.45 | 689.70 | 676.50 | 683.93 | 2589 | NASDAQ | MTEM | Wed, Jun 17, 2015 | 673.20 | 701.25 | 668.25 | 678.15 | 2588 | NASDAQ | MTEM | Tue, Jun 16, 2015 | 678.15 | 689.70 | 666.60 | 666.60 | 2587 | NASDAQ | MTEM | Mon, Jun 15, 2015 | 678.15 | 688.05 | 650.43 | 684.75 | 2586 | NASDAQ | MTEM | Fri, Jun 12, 2015 | 643.50 | 683.10 | 641.85 | 673.20 | 2585 | NASDAQ | MTEM | Thu, Jun 11, 2015 | 636.90 | 651.75 | 627.83 | 650.10 | 2584 | NASDAQ | MTEM | Wed, Jun 10, 2015 | 612.15 | 643.50 | 603.90 | 638.55 | 2583 | NASDAQ | MTEM | Tue, Jun 9, 2015 | 625.35 | 625.35 | 608.03 | 613.80 | 2582 | NASDAQ | MTEM | Mon, Jun 8, 2015 | 620.40 | 633.60 | 617.10 | 627.00 | 2581 | NASDAQ | MTEM | Fri, Jun 5, 2015 | 613.80 | 635.25 | 603.90 | 622.05 | 2580 | NASDAQ | MTEM | Thu, Jun 4, 2015 | 633.60 | 636.90 | 612.17 | 613.80 | 2579 | NASDAQ | MTEM | Wed, Jun 3, 2015 | 622.05 | 638.55 | 615.45 | 636.90 | 2578 | NASDAQ | MTEM | Tue, Jun 2, 2015 | 635.25 | 635.25 | 618.75 | 622.05 | 2577 | NASDAQ | MTEM | Mon, Jun 1, 2015 | 655.05 | 656.70 | 617.10 | 633.60 | 2576 | NASDAQ | MTEM | Fri, May 29, 2015 | 638.55 | 654.47 | 630.30 | 641.85 | 2575 | NASDAQ | MTEM | Thu, May 28, 2015 | 638.55 | 645.15 | 631.95 | 636.90 | 2574 | NASDAQ | MTEM | Wed, May 27, 2015 | 645.15 | 648.45 | 628.65 | 645.15 | 2573 | NASDAQ | MTEM | Tue, May 26, 2015 | 636.90 | 646.80 | 627.00 | 638.55 | 2572 | NASDAQ | MTEM | Fri, May 22, 2015 | 645.15 | 652.58 | 630.30 | 640.20 | 2571 | NASDAQ | MTEM | Thu, May 21, 2015 | 648.45 | 659.84 | 637.07 | 645.15 | 2570 | NASDAQ | MTEM | Wed, May 20, 2015 | 648.45 | 658.35 | 630.30 | 643.50 | 2569 | NASDAQ | MTEM | Tue, May 19, 2015 | 676.50 | 679.80 | 643.50 | 648.45 | 2568 | NASDAQ | MTEM | Mon, May 18, 2015 | 646.80 | 676.50 | 643.50 | 674.85 | 2567 | NASDAQ | MTEM | Fri, May 15, 2015 | 648.45 | 653.40 | 636.90 | 650.10 | 2566 | NASDAQ | MTEM | Thu, May 14, 2015 | 648.45 | 663.30 | 622.05 | 646.80 | 2565 | NASDAQ | MTEM | Wed, May 13, 2015 | 660.00 | 669.90 | 620.40 | 636.90 | 2564 | NASDAQ | MTEM | Tue, May 12, 2015 | 714.45 | 734.25 | 648.45 | 660.00 | 2563 | NASDAQ | MTEM | Mon, May 11, 2015 | 607.20 | 631.95 | 603.90 | 620.40 | 2562 | NASDAQ | MTEM | Fri, May 8, 2015 | 610.50 | 613.80 | 589.05 | 612.15 | 2561 | NASDAQ | MTEM | Thu, May 7, 2015 | 598.95 | 604.96 | 585.75 | 602.25 | 2560 | NASDAQ | MTEM | Wed, May 6, 2015 | 577.50 | 612.15 | 575.85 | 597.30 | 2559 | NASDAQ | MTEM | Tue, May 5, 2015 | 577.50 | 592.23 | 572.55 | 580.80 | 2558 | NASDAQ | MTEM | Mon, May 4, 2015 | 584.10 | 605.55 | 574.20 | 575.85 | 2557 | NASDAQ | MTEM | Fri, May 1, 2015 | 580.80 | 595.65 | 542.85 | 580.80 | 2556 | NASDAQ | MTEM | Thu, Apr 30, 2015 | 643.50 | 646.77 | 579.15 | 584.10 | 2555 | NASDAQ | MTEM | Wed, Apr 29, 2015 | 653.40 | 660.00 | 635.25 | 643.50 | 2554 | NASDAQ | MTEM | Tue, Apr 28, 2015 | 653.40 | 664.95 | 617.10 | 645.15 | 2553 | NASDAQ | MTEM | Mon, Apr 27, 2015 | 684.75 | 684.75 | 648.45 | 653.40 | 2552 | NASDAQ | MTEM | Fri, Apr 24, 2015 | 711.15 | 711.15 | 676.50 | 676.50 | 2551 | NASDAQ | MTEM | Thu, Apr 23, 2015 | 697.95 | 709.50 | 678.15 | 709.50 | 2550 | NASDAQ | MTEM | Wed, Apr 22, 2015 | 709.50 | 717.75 | 686.40 | 696.30 | 2549 | NASDAQ | MTEM | Tue, Apr 21, 2015 | 726.00 | 726.00 | 699.60 | 706.20 | 2548 | NASDAQ | MTEM | Mon, Apr 20, 2015 | 726.00 | 729.30 | 704.15 | 726.00 | 2547 | NASDAQ | MTEM | Fri, Apr 17, 2015 | 730.95 | 740.85 | 719.40 | 726.00 | 2546 | NASDAQ | MTEM | Thu, Apr 16, 2015 | 745.80 | 749.10 | 729.30 | 742.50 | 2545 | NASDAQ | MTEM | Wed, Apr 15, 2015 | 724.35 | 762.30 | 709.48 | 744.15 | 2544 | NASDAQ | MTEM | Tue, Apr 14, 2015 | 729.30 | 729.30 | 712.80 | 722.70 | 2543 | NASDAQ | MTEM | Mon, Apr 13, 2015 | 706.20 | 732.60 | 704.55 | 722.70 | 2542 | NASDAQ | MTEM | Fri, Apr 10, 2015 | 706.20 | 709.50 | 693.00 | 701.25 | 2541 | NASDAQ | MTEM | Thu, Apr 9, 2015 | 693.00 | 706.20 | 678.15 | 699.60 | 2540 | NASDAQ | MTEM | Wed, Apr 8, 2015 | 684.75 | 697.95 | 683.12 | 694.65 | 2539 | NASDAQ | MTEM | Tue, Apr 7, 2015 | 674.85 | 707.85 | 668.25 | 688.05 | 2538 | NASDAQ | MTEM | Mon, Apr 6, 2015 | 666.60 | 681.45 | 655.05 | 671.55 | 2537 | NASDAQ | MTEM | Thu, Apr 2, 2015 | 668.25 | 671.55 | 654.23 | 668.25 | 2536 | NASDAQ | MTEM | Wed, Apr 1, 2015 | 663.30 | 669.90 | 643.50 | 669.90 | 2535 | NASDAQ | MTEM | Tue, Mar 31, 2015 | 673.20 | 674.85 | 658.35 | 669.90 | 2534 | NASDAQ | MTEM | Mon, Mar 30, 2015 | 674.85 | 682.44 | 656.70 | 673.20 | 2533 | NASDAQ | MTEM | Fri, Mar 27, 2015 | 650.10 | 674.85 | 643.50 | 671.55 | 2532 | NASDAQ | MTEM | Thu, Mar 26, 2015 | 668.25 | 673.20 | 628.65 | 647.63 | 2531 | NASDAQ | MTEM | Wed, Mar 25, 2015 | 711.15 | 721.05 | 661.65 | 674.85 | 2530 | NASDAQ | MTEM | Tue, Mar 24, 2015 | 711.15 | 734.25 | 704.55 | 712.80 | 2529 | NASDAQ | MTEM | Mon, Mar 23, 2015 | 726.00 | 737.55 | 712.80 | 714.45 | 2528 | NASDAQ | MTEM | Fri, Mar 20, 2015 | 754.05 | 754.05 | 726.00 | 729.30 | 2527 | NASDAQ | MTEM | Thu, Mar 19, 2015 | 719.40 | 750.75 | 719.40 | 747.45 | 2526 | NASDAQ | MTEM | Wed, Mar 18, 2015 | 726.00 | 729.30 | 707.85 | 717.75 | 2525 | NASDAQ | MTEM | Tue, Mar 17, 2015 | 714.45 | 739.20 | 712.80 | 724.35 | 2524 | NASDAQ | MTEM | Mon, Mar 16, 2015 | 747.45 | 754.03 | 702.90 | 712.80 | 2523 | NASDAQ | MTEM | Fri, Mar 13, 2015 | 752.40 | 763.14 | 732.60 | 747.45 | 2522 | NASDAQ | MTEM | Thu, Mar 12, 2015 | 757.35 | 759.00 | 734.25 | 749.10 | 2521 | NASDAQ | MTEM | Wed, Mar 11, 2015 | 737.55 | 750.75 | 726.00 | 747.45 | 2520 | NASDAQ | MTEM | Tue, Mar 10, 2015 | 732.60 | 750.75 | 704.55 | 737.55 | 2519 | NASDAQ | MTEM | Mon, Mar 9, 2015 | 739.20 | 747.45 | 721.88 | 739.20 | 2518 | NASDAQ | MTEM | Fri, Mar 6, 2015 | 759.00 | 763.95 | 722.70 | 734.25 | 2517 | NASDAQ | MTEM | Thu, Mar 5, 2015 | 768.90 | 768.90 | 742.50 | 752.40 | 2516 | NASDAQ | MTEM | Wed, Mar 4, 2015 | 754.05 | 762.30 | 726.83 | 760.65 | 2515 | NASDAQ | MTEM | Tue, Mar 3, 2015 | 754.05 | 773.85 | 717.75 | 754.05 | 2514 | NASDAQ | MTEM | Mon, Mar 2, 2015 | 724.35 | 735.90 | 709.50 | 724.35 | 2513 | NASDAQ | MTEM | Fri, Feb 27, 2015 | 727.65 | 742.50 | 715.28 | 721.05 | 2512 | NASDAQ | MTEM | Thu, Feb 26, 2015 | 726.00 | 735.90 | 706.20 | 730.95 | 2511 | NASDAQ | MTEM | Wed, Feb 25, 2015 | 709.50 | 732.60 | 699.62 | 722.70 | 2510 | NASDAQ | MTEM | Tue, Feb 24, 2015 | 734.25 | 745.80 | 694.67 | 709.50 | 2509 | NASDAQ | MTEM | Mon, Feb 23, 2015 | 724.35 | 745.80 | 711.15 | 730.95 | 2508 | NASDAQ | MTEM | Fri, Feb 20, 2015 | 706.20 | 730.95 | 693.00 | 717.75 | 2507 | NASDAQ | MTEM | Thu, Feb 19, 2015 | 702.90 | 709.50 | 683.10 | 701.25 | 2506 | NASDAQ | MTEM | Wed, Feb 18, 2015 | 719.40 | 730.95 | 680.63 | 702.90 | 2505 | NASDAQ | MTEM | Tue, Feb 17, 2015 | 674.85 | 749.08 | 664.95 | 717.75 | 2504 | NASDAQ | MTEM | Fri, Feb 13, 2015 | 630.30 | 679.80 | 623.70 | 664.95 | 2503 | NASDAQ | MTEM | Thu, Feb 12, 2015 | 607.20 | 635.25 | 595.65 | 630.30 | 2502 | NASDAQ | MTEM | Wed, Feb 11, 2015 | 602.25 | 610.50 | 597.30 | 597.30 | 2501 | NASDAQ | MTEM | Tue, Feb 10, 2015 | 610.50 | 610.50 | 589.88 | 603.90 | 2500 | NASDAQ | MTEM | Mon, Feb 9, 2015 | 592.35 | 614.63 | 589.05 | 605.55 | 2499 | NASDAQ | MTEM | Fri, Feb 6, 2015 | 615.45 | 627.00 | 596.48 | 597.30 | 2498 | NASDAQ | MTEM | Thu, Feb 5, 2015 | 602.25 | 622.05 | 590.70 | 615.45 | 2497 | NASDAQ | MTEM | Wed, Feb 4, 2015 | 615.45 | 615.45 | 579.15 | 598.95 | 2496 | NASDAQ | MTEM | Tue, Feb 3, 2015 | 607.20 | 620.40 | 575.85 | 618.75 | 2495 | NASDAQ | MTEM | Mon, Feb 2, 2015 | 617.10 | 622.05 | 594.00 | 602.25 | 2494 | NASDAQ | MTEM | Fri, Jan 30, 2015 | 610.50 | 635.23 | 605.55 | 613.80 | 2493 | NASDAQ | MTEM | Thu, Jan 29, 2015 | 607.20 | 627.00 | 607.20 | 618.75 | 2492 | NASDAQ | MTEM | Wed, Jan 28, 2015 | 640.20 | 652.99 | 600.60 | 602.25 | 2491 | NASDAQ | MTEM | Tue, Jan 27, 2015 | 602.25 | 640.20 | 602.25 | 631.95 | 2490 | NASDAQ | MTEM | Mon, Jan 26, 2015 | 585.75 | 610.50 | 578.34 | 610.50 | 2489 | NASDAQ | MTEM | Fri, Jan 23, 2015 | 582.45 | 590.70 | 575.85 | 580.80 | 2488 | NASDAQ | MTEM | Thu, Jan 22, 2015 | 570.90 | 580.80 | 542.85 | 580.80 | 2487 | NASDAQ | MTEM | Wed, Jan 21, 2015 | 579.15 | 587.40 | 559.35 | 564.30 | 2486 | NASDAQ | MTEM | Tue, Jan 20, 2015 | 579.15 | 587.40 | 561.00 | 577.50 | 2485 | NASDAQ | MTEM | Fri, Jan 16, 2015 | 547.80 | 585.75 | 547.80 | 580.80 | 2484 | NASDAQ | MTEM | Thu, Jan 15, 2015 | 592.35 | 607.20 | 544.50 | 549.45 | 2483 | NASDAQ | MTEM | Wed, Jan 14, 2015 | 561.00 | 597.30 | 559.35 | 595.65 | 2482 | NASDAQ | MTEM | Tue, Jan 13, 2015 | 582.45 | 597.30 | 564.30 | 569.25 | 2481 | NASDAQ | MTEM | Mon, Jan 12, 2015 | 552.75 | 585.75 | 552.75 | 577.50 | 2480 | NASDAQ | MTEM | Fri, Jan 9, 2015 | 577.50 | 577.50 | 536.25 | 557.70 | 2479 | NASDAQ | MTEM | Thu, Jan 8, 2015 | 590.70 | 590.70 | 567.60 | 574.20 | 2478 | NASDAQ | MTEM | Wed, Jan 7, 2015 | 607.20 | 608.85 | 575.85 | 582.45 | 2477 | NASDAQ | MTEM | Tue, Jan 6, 2015 | 610.50 | 618.75 | 564.30 | 585.75 | 2476 | NASDAQ | MTEM | Mon, Jan 5, 2015 | 607.20 | 640.20 | 587.40 | 607.20 | 2475 | NASDAQ | MTEM | Fri, Jan 2, 2015 | 531.30 | 574.20 | 531.07 | 565.95 | 2474 | NASDAQ | MTEM | Wed, Dec 31, 2014 | 536.25 | 539.22 | 516.45 | 524.70 | 2473 | NASDAQ | MTEM | Tue, Dec 30, 2014 | 513.15 | 536.25 | 511.52 | 536.25 | 2472 | NASDAQ | MTEM | Mon, Dec 29, 2014 | 503.25 | 513.15 | 491.70 | 513.15 | 2471 | NASDAQ | MTEM | Fri, Dec 26, 2014 | 486.75 | 506.55 | 486.75 | 501.60 | 2470 | NASDAQ | MTEM | Wed, Dec 24, 2014 | 478.50 | 488.40 | 478.50 | 483.45 | 2469 | NASDAQ | MTEM | Tue, Dec 23, 2014 | 495.00 | 495.00 | 475.20 | 481.80 | 2468 | NASDAQ | MTEM | Mon, Dec 22, 2014 | 511.50 | 518.10 | 491.70 | 495.00 | 2467 | NASDAQ | MTEM | Fri, Dec 19, 2014 | 514.80 | 518.10 | 499.95 | 506.55 | 2466 | NASDAQ | MTEM | Thu, Dec 18, 2014 | 493.35 | 515.63 | 485.10 | 514.80 | 2465 | NASDAQ | MTEM | Wed, Dec 17, 2014 | 481.80 | 495.00 | 478.50 | 488.40 | 2464 | NASDAQ | MTEM | Tue, Dec 16, 2014 | 481.80 | 495.00 | 478.50 | 480.15 | 2463 | NASDAQ | MTEM | Mon, Dec 15, 2014 | 504.90 | 511.17 | 478.50 | 480.15 | 2462 | NASDAQ | MTEM | Fri, Dec 12, 2014 | 499.95 | 518.10 | 499.95 | 503.25 | 2461 | NASDAQ | MTEM | Thu, Dec 11, 2014 | 528.00 | 544.50 | 501.60 | 508.20 | 2460 | NASDAQ | MTEM | Wed, Dec 10, 2014 | 529.65 | 539.55 | 516.45 | 534.60 | 2459 | NASDAQ | MTEM | Tue, Dec 9, 2014 | 490.05 | 534.60 | 488.40 | 534.60 | 2458 | NASDAQ | MTEM | Mon, Dec 8, 2014 | 531.30 | 542.85 | 493.35 | 495.00 | 2457 | NASDAQ | MTEM | Fri, Dec 5, 2014 | 495.00 | 532.95 | 493.35 | 531.30 | 2456 | NASDAQ | MTEM | Thu, Dec 4, 2014 | 488.40 | 501.60 | 487.58 | 495.00 | 2455 | NASDAQ | MTEM | Wed, Dec 3, 2014 | 483.45 | 493.35 | 473.55 | 486.75 | 2454 | NASDAQ | MTEM | Tue, Dec 2, 2014 | 476.85 | 493.35 | 476.85 | 485.10 | 2453 | NASDAQ | MTEM | Mon, Dec 1, 2014 | 480.15 | 490.05 | 471.90 | 471.90 | 2452 | NASDAQ | MTEM | Fri, Nov 28, 2014 | 485.10 | 495.00 | 478.50 | 478.50 | 2451 | NASDAQ | MTEM | Wed, Nov 26, 2014 | 478.50 | 495.00 | 478.50 | 485.10 | 2450 | NASDAQ | MTEM | Tue, Nov 25, 2014 | 483.45 | 501.60 | 475.20 | 478.50 | 2449 | NASDAQ | MTEM | Mon, Nov 24, 2014 | 496.65 | 506.55 | 491.70 | 499.95 | 2448 | NASDAQ | MTEM | Fri, Nov 21, 2014 | 519.75 | 521.40 | 488.40 | 498.30 | 2447 | NASDAQ | MTEM | Thu, Nov 20, 2014 | 480.15 | 511.50 | 480.15 | 509.85 | 2446 | NASDAQ | MTEM | Wed, Nov 19, 2014 | 490.05 | 502.84 | 478.50 | 485.10 | 2445 | NASDAQ | MTEM | Tue, Nov 18, 2014 | 486.75 | 498.30 | 478.50 | 488.40 | 2444 | NASDAQ | MTEM | Mon, Nov 17, 2014 | 473.55 | 493.35 | 473.55 | 481.80 | 2443 | NASDAQ | MTEM | Fri, Nov 14, 2014 | 498.30 | 499.93 | 470.25 | 473.55 | 2442 | NASDAQ | MTEM | Thu, Nov 13, 2014 | 495.00 | 526.35 | 495.00 | 516.45 | 2441 | NASDAQ | MTEM | Wed, Nov 12, 2014 | 526.35 | 542.85 | 513.15 | 518.10 | 2440 | NASDAQ | MTEM | Tue, Nov 11, 2014 | 524.70 | 567.60 | 513.98 | 544.50 | 2439 | NASDAQ | MTEM | Mon, Nov 10, 2014 | 450.45 | 493.35 | 450.45 | 491.70 | 2438 | NASDAQ | MTEM | Fri, Nov 7, 2014 | 445.50 | 462.00 | 425.70 | 450.45 | 2437 | NASDAQ | MTEM | Thu, Nov 6, 2014 | 450.45 | 459.26 | 440.55 | 447.15 | 2436 | NASDAQ | MTEM | Wed, Nov 5, 2014 | 468.60 | 481.78 | 438.90 | 445.50 | 2435 | NASDAQ | MTEM | Tue, Nov 4, 2014 | 470.25 | 478.50 | 448.80 | 468.60 | 2434 | NASDAQ | MTEM | Mon, Nov 3, 2014 | 496.65 | 501.60 | 463.65 | 466.95 | 2433 | NASDAQ | MTEM | Fri, Oct 31, 2014 | 503.25 | 503.25 | 483.45 | 483.45 | 2432 | NASDAQ | MTEM | Thu, Oct 30, 2014 | 485.10 | 493.35 | 481.80 | 491.70 | 2431 | NASDAQ | MTEM | Wed, Oct 29, 2014 | 485.10 | 496.40 | 485.10 | 485.10 | 2430 | NASDAQ | MTEM | Tue, Oct 28, 2014 | 491.70 | 506.55 | 485.10 | 486.75 | 2429 | NASDAQ | MTEM | Mon, Oct 27, 2014 | 495.00 | 499.95 | 481.80 | 485.10 | 2428 | NASDAQ | MTEM | Fri, Oct 24, 2014 | 493.35 | 496.65 | 485.10 | 496.65 | 2427 | NASDAQ | MTEM | Thu, Oct 23, 2014 | 495.00 | 501.60 | 485.10 | 491.70 | 2426 | NASDAQ | MTEM | Wed, Oct 22, 2014 | 495.00 | 498.30 | 483.45 | 490.05 | 2425 | NASDAQ | MTEM | Tue, Oct 21, 2014 | 495.00 | 499.95 | 481.80 | 495.00 | 2424 | NASDAQ | MTEM | Mon, Oct 20, 2014 | 493.35 | 498.30 | 476.85 | 493.35 | 2423 | NASDAQ | MTEM | Fri, Oct 17, 2014 | 506.55 | 506.55 | 490.05 | 493.35 | 2422 | NASDAQ | MTEM | Thu, Oct 16, 2014 | 493.35 | 513.15 | 490.05 | 495.00 | 2421 | NASDAQ | MTEM | Wed, Oct 15, 2014 | 542.85 | 542.85 | 483.45 | 499.95 | 2420 | NASDAQ | MTEM | Tue, Oct 14, 2014 | 495.00 | 510.68 | 486.75 | 498.30 | 2419 | NASDAQ | MTEM | Mon, Oct 13, 2014 | 476.85 | 506.55 | 465.30 | 485.10 | 2418 | NASDAQ | MTEM | Fri, Oct 10, 2014 | 506.55 | 521.40 | 472.73 | 478.50 | 2417 | NASDAQ | MTEM | Thu, Oct 9, 2014 | 536.25 | 537.93 | 508.20 | 511.50 | 2416 | NASDAQ | MTEM | Wed, Oct 8, 2014 | 542.85 | 542.85 | 513.15 | 537.90 | 2415 | NASDAQ | MTEM | Tue, Oct 7, 2014 | 561.00 | 561.00 | 542.85 | 542.85 | 2414 | NASDAQ | MTEM | Mon, Oct 6, 2014 | 587.40 | 593.93 | 561.00 | 562.65 | 2413 | NASDAQ | MTEM | Fri, Oct 3, 2014 | 595.65 | 598.95 | 577.50 | 587.40 | 2412 | NASDAQ | MTEM | Thu, Oct 2, 2014 | 572.55 | 602.25 | 569.25 | 587.40 | 2411 | NASDAQ | MTEM | Wed, Oct 1, 2014 | 594.00 | 594.00 | 561.00 | 569.25 | 2410 | NASDAQ | MTEM | Tue, Sep 30, 2014 | 620.40 | 631.95 | 594.00 | 595.65 | 2409 | NASDAQ | MTEM | Mon, Sep 29, 2014 | 615.45 | 645.13 | 615.45 | 618.75 | 2408 | NASDAQ | MTEM | Fri, Sep 26, 2014 | 620.40 | 638.55 | 607.20 | 633.60 | 2407 | NASDAQ | MTEM | Thu, Sep 25, 2014 | 640.20 | 645.17 | 613.80 | 620.40 | 2406 | NASDAQ | MTEM | Wed, Sep 24, 2014 | 651.75 | 661.65 | 636.90 | 643.50 | 2405 | NASDAQ | MTEM | Tue, Sep 23, 2014 | 650.10 | 661.65 | 640.20 | 645.15 | 2404 | NASDAQ | MTEM | Mon, Sep 22, 2014 | 719.40 | 737.55 | 650.12 | 655.05 | 2403 | NASDAQ | MTEM | Fri, Sep 19, 2014 | 773.85 | 783.45 | 729.30 | 737.55 | 2402 | NASDAQ | MTEM | Thu, Sep 18, 2014 | 780.45 | 783.73 | 755.70 | 773.85 | 2401 | NASDAQ | MTEM | Wed, Sep 17, 2014 | 755.70 | 783.75 | 752.40 | 772.20 | 2400 | NASDAQ | MTEM | Tue, Sep 16, 2014 | 775.50 | 792.00 | 750.75 | 762.30 | 2399 | NASDAQ | MTEM | Mon, Sep 15, 2014 | 810.15 | 815.10 | 768.90 | 780.45 | 2398 | NASDAQ | MTEM | Fri, Sep 12, 2014 | 831.60 | 833.25 | 792.00 | 810.15 | 2397 | NASDAQ | MTEM | Thu, Sep 11, 2014 | 825.00 | 841.50 | 796.95 | 829.95 | 2396 | NASDAQ | MTEM | Wed, Sep 10, 2014 | 792.00 | 818.40 | 783.75 | 818.40 | 2395 | NASDAQ | MTEM | Tue, Sep 9, 2014 | 886.05 | 892.65 | 785.40 | 792.00 | 2394 | NASDAQ | MTEM | Mon, Sep 8, 2014 | 679.80 | 780.45 | 668.25 | 760.65 | 2393 | NASDAQ | MTEM | Fri, Sep 5, 2014 | 679.80 | 679.80 | 643.50 | 653.40 | 2392 | NASDAQ | MTEM | Thu, Sep 4, 2014 | 668.25 | 669.90 | 643.50 | 648.45 | 2391 | NASDAQ | MTEM | Wed, Sep 3, 2014 | 678.15 | 683.10 | 661.65 | 666.60 | 2390 | NASDAQ | MTEM | Tue, Sep 2, 2014 | 691.35 | 693.00 | 674.83 | 676.50 | 2389 | NASDAQ | MTEM | Fri, Aug 29, 2014 | 673.20 | 689.70 | 673.20 | 686.40 | 2388 | NASDAQ | MTEM | Thu, Aug 28, 2014 | 683.10 | 691.35 | 673.20 | 673.20 | 2387 | NASDAQ | MTEM | Wed, Aug 27, 2014 | 678.15 | 688.05 | 668.25 | 684.75 | 2386 | NASDAQ | MTEM | Tue, Aug 26, 2014 | 668.25 | 689.70 | 668.25 | 673.20 | 2385 | NASDAQ | MTEM | Mon, Aug 25, 2014 | 664.95 | 681.45 | 656.70 | 671.55 | 2384 | NASDAQ | MTEM | Fri, Aug 22, 2014 | 668.25 | 671.55 | 658.35 | 663.30 | 2383 | NASDAQ | MTEM | Thu, Aug 21, 2014 | 669.90 | 676.50 | 660.00 | 671.55 | 2382 | NASDAQ | MTEM | Wed, Aug 20, 2014 | 660.00 | 686.40 | 660.00 | 673.20 | 2381 | NASDAQ | MTEM | Tue, Aug 19, 2014 | 686.40 | 688.05 | 663.30 | 674.85 | 2380 | NASDAQ | MTEM | Mon, Aug 18, 2014 | 693.00 | 696.30 | 683.10 | 686.40 | 2379 | NASDAQ | MTEM | Fri, Aug 15, 2014 | 704.55 | 705.87 | 679.80 | 689.70 | 2378 | NASDAQ | MTEM | Thu, Aug 14, 2014 | 688.05 | 706.20 | 688.05 | 696.30 | 2377 | NASDAQ | MTEM | Wed, Aug 13, 2014 | 686.40 | 696.30 | 679.80 | 686.40 | 2376 | NASDAQ | MTEM | Tue, Aug 12, 2014 | 706.20 | 712.78 | 683.10 | 688.05 | 2375 | NASDAQ | MTEM | Mon, Aug 11, 2014 | 706.20 | 722.70 | 704.55 | 707.85 | 2374 | NASDAQ | MTEM | Fri, Aug 8, 2014 | 679.80 | 704.55 | 677.33 | 702.90 | 2373 | NASDAQ | MTEM | Thu, Aug 7, 2014 | 684.75 | 693.00 | 666.60 | 679.80 | 2372 | NASDAQ | MTEM | Wed, Aug 6, 2014 | 664.95 | 686.40 | 664.95 | 683.10 | 2371 | NASDAQ | MTEM | Tue, Aug 5, 2014 | 668.25 | 683.10 | 651.75 | 673.20 | 2370 | NASDAQ | MTEM | Mon, Aug 4, 2014 | 679.80 | 691.35 | 651.75 | 669.90 | 2369 | NASDAQ | MTEM | Fri, Aug 1, 2014 | 669.90 | 697.95 | 651.75 | 681.45 | 2368 | NASDAQ | MTEM | Thu, Jul 31, 2014 | 676.50 | 701.25 | 669.90 | 694.65 | 2367 | NASDAQ | MTEM | Wed, Jul 30, 2014 | 673.20 | 696.30 | 664.46 | 691.35 | 2366 | NASDAQ | MTEM | Tue, Jul 29, 2014 | 676.50 | 681.45 | 663.30 | 669.90 | 2365 | NASDAQ | MTEM | Mon, Jul 28, 2014 | 679.80 | 679.80 | 655.38 | 669.90 | 2364 | NASDAQ | MTEM | Fri, Jul 25, 2014 | 679.80 | 686.40 | 668.25 | 679.80 | 2363 | NASDAQ | MTEM | Thu, Jul 24, 2014 | 693.00 | 701.42 | 683.10 | 688.05 | 2362 | NASDAQ | MTEM | Wed, Jul 23, 2014 | 697.95 | 719.40 | 686.40 | 689.70 | 2361 | NASDAQ | MTEM | Tue, Jul 22, 2014 | 688.05 | 704.55 | 683.10 | 693.00 | 2360 | NASDAQ | MTEM | Mon, Jul 21, 2014 | 676.50 | 688.05 | 664.95 | 683.10 | 2359 | NASDAQ | MTEM | Fri, Jul 18, 2014 | 658.35 | 688.05 | 656.70 | 686.40 | 2358 | NASDAQ | MTEM | Thu, Jul 17, 2014 | 663.30 | 683.10 | 651.75 | 660.00 | 2357 | NASDAQ | MTEM | Wed, Jul 16, 2014 | 684.75 | 688.05 | 668.25 | 676.50 | 2356 | NASDAQ | MTEM | Tue, Jul 15, 2014 | 711.15 | 711.15 | 673.37 | 683.10 | 2355 | NASDAQ | MTEM | Mon, Jul 14, 2014 | 701.25 | 712.80 | 689.72 | 706.20 | 2354 | NASDAQ | MTEM | Fri, Jul 11, 2014 | 674.85 | 693.00 | 671.55 | 689.70 | 2353 | NASDAQ | MTEM | Thu, Jul 10, 2014 | 660.00 | 688.05 | 656.70 | 679.80 | 2352 | NASDAQ | MTEM | Wed, Jul 9, 2014 | 686.40 | 688.05 | 664.95 | 678.15 | 2351 | NASDAQ | MTEM | Tue, Jul 8, 2014 | 709.50 | 709.50 | 660.00 | 679.80 | 2350 | NASDAQ | MTEM | Mon, Jul 7, 2014 | 707.85 | 712.80 | 673.20 | 676.50 | 2349 | NASDAQ | MTEM | Thu, Jul 3, 2014 | 709.50 | 712.80 | 694.65 | 706.20 | 2348 | NASDAQ | MTEM | Wed, Jul 2, 2014 | 669.90 | 707.85 | 669.90 | 704.55 | 2347 | NASDAQ | MTEM | Tue, Jul 1, 2014 | 658.35 | 684.75 | 653.40 | 674.85 | 2346 | NASDAQ | MTEM | Mon, Jun 30, 2014 | 638.55 | 668.25 | 635.25 | 653.40 | 2345 | NASDAQ | MTEM | Fri, Jun 27, 2014 | 636.90 | 643.50 | 633.60 | 638.55 | 2344 | NASDAQ | MTEM | Thu, Jun 26, 2014 | 641.85 | 646.80 | 636.90 | 640.20 | 2343 | NASDAQ | MTEM | Wed, Jun 25, 2014 | 636.90 | 652.58 | 636.90 | 641.85 | 2342 | NASDAQ | MTEM | Tue, Jun 24, 2014 | 653.40 | 661.65 | 643.50 | 643.50 | 2341 | NASDAQ | MTEM | Mon, Jun 23, 2014 | 671.55 | 681.45 | 646.80 | 650.10 | 2340 | NASDAQ | MTEM | Fri, Jun 20, 2014 | 668.25 | 676.50 | 656.70 | 671.55 | 2339 | NASDAQ | MTEM | Thu, Jun 19, 2014 | 684.75 | 684.75 | 656.70 | 661.65 | 2338 | NASDAQ | MTEM | Wed, Jun 18, 2014 | 686.40 | 688.05 | 664.95 | 679.80 | 2337 | NASDAQ | MTEM | Tue, Jun 17, 2014 | 699.60 | 709.50 | 684.75 | 688.05 | 2336 | NASDAQ | MTEM | Mon, Jun 16, 2014 | 693.00 | 702.90 | 684.75 | 701.25 | 2335 | NASDAQ | MTEM | Fri, Jun 13, 2014 | 716.10 | 716.10 | 681.45 | 689.70 | 2334 | NASDAQ | MTEM | Thu, Jun 12, 2014 | 702.90 | 722.70 | 701.25 | 711.15 | 2333 | NASDAQ | MTEM | Wed, Jun 11, 2014 | 711.15 | 732.30 | 696.30 | 707.85 | 2332 | NASDAQ | MTEM | Tue, Jun 10, 2014 | 722.70 | 726.00 | 683.10 | 721.05 | 2331 | NASDAQ | MTEM | Mon, Jun 9, 2014 | 673.20 | 716.10 | 673.20 | 714.45 | 2330 | NASDAQ | MTEM | Fri, Jun 6, 2014 | 660.00 | 678.15 | 646.80 | 669.90 | 2329 | NASDAQ | MTEM | Thu, Jun 5, 2014 | 630.30 | 651.75 | 627.00 | 651.75 | 2328 | NASDAQ | MTEM | Wed, Jun 4, 2014 | 618.75 | 635.25 | 617.10 | 625.35 | 2327 | NASDAQ | MTEM | Tue, Jun 3, 2014 | 627.00 | 633.62 | 615.47 | 622.05 | 2326 | NASDAQ | MTEM | Mon, Jun 2, 2014 | 635.25 | 650.10 | 627.00 | 633.60 | 2325 | NASDAQ | MTEM | Fri, May 30, 2014 | 653.40 | 660.00 | 618.75 | 636.90 | 2324 | NASDAQ | MTEM | Thu, May 29, 2014 | 643.50 | 656.70 | 640.20 | 646.80 | 2323 | NASDAQ | MTEM | Wed, May 28, 2014 | 625.35 | 643.50 | 625.35 | 636.90 | 2322 | NASDAQ | MTEM | Tue, May 27, 2014 | 613.80 | 633.60 | 613.80 | 628.65 | 2321 | NASDAQ | MTEM | Fri, May 23, 2014 | 598.95 | 622.05 | 598.95 | 605.55 | 2320 | NASDAQ | MTEM | Thu, May 22, 2014 | 587.40 | 608.85 | 587.24 | 598.95 | 2319 | NASDAQ | MTEM | Wed, May 21, 2014 | 590.70 | 598.95 | 580.80 | 582.45 | 2318 | NASDAQ | MTEM | Tue, May 20, 2014 | 603.90 | 603.90 | 582.45 | 585.75 | 2317 | NASDAQ | MTEM | Mon, May 19, 2014 | 597.30 | 610.50 | 587.40 | 607.20 | 2316 | NASDAQ | MTEM | Fri, May 16, 2014 | 610.50 | 612.15 | 579.15 | 597.30 | 2315 | NASDAQ | MTEM | Thu, May 15, 2014 | 603.90 | 615.45 | 592.35 | 612.15 | 2314 | NASDAQ | MTEM | Wed, May 14, 2014 | 627.00 | 627.00 | 602.25 | 608.85 | 2313 | NASDAQ | MTEM | Tue, May 13, 2014 | 630.30 | 640.20 | 623.70 | 627.00 | 2312 | NASDAQ | MTEM | Mon, May 12, 2014 | 618.75 | 635.25 | 610.50 | 628.65 | 2311 | NASDAQ | MTEM | Fri, May 9, 2014 | 594.00 | 620.40 | 585.75 | 618.75 | 2310 | NASDAQ | MTEM | Thu, May 8, 2014 | 617.10 | 635.25 | 597.30 | 597.30 | 2309 | NASDAQ | MTEM | Wed, May 7, 2014 | 628.65 | 636.90 | 605.55 | 625.35 | 2308 | NASDAQ | MTEM | Tue, May 6, 2014 | 638.55 | 653.40 | 628.65 | 630.30 | 2307 | NASDAQ | MTEM | Mon, May 5, 2014 | 650.10 | 653.40 | 627.00 | 640.20 | 2306 | NASDAQ | MTEM | Fri, May 2, 2014 | 664.95 | 683.93 | 656.70 | 658.35 | 2305 | NASDAQ | MTEM | Thu, May 1, 2014 | 679.80 | 683.10 | 643.50 | 664.95 | 2304 | NASDAQ | MTEM | Wed, Apr 30, 2014 | 661.65 | 678.15 | 643.50 | 678.15 | 2303 | NASDAQ | MTEM | Tue, Apr 29, 2014 | 651.75 | 686.40 | 646.80 | 664.95 | 2302 | NASDAQ | MTEM | Mon, Apr 28, 2014 | 664.95 | 671.55 | 623.70 | 645.15 | 2301 | NASDAQ | MTEM | Fri, Apr 25, 2014 | 674.85 | 681.45 | 660.00 | 660.00 | 2300 | NASDAQ | MTEM | Thu, Apr 24, 2014 | 684.75 | 693.00 | 666.60 | 679.80 | 2299 | NASDAQ | MTEM | Wed, Apr 23, 2014 | 724.35 | 724.35 | 678.15 | 681.45 | 2298 | NASDAQ | MTEM | Tue, Apr 22, 2014 | 664.95 | 730.95 | 655.05 | 719.40 | 2297 | NASDAQ | MTEM | Mon, Apr 21, 2014 | 635.25 | 651.75 | 635.25 | 648.45 | 2296 | NASDAQ | MTEM | Thu, Apr 17, 2014 | 658.35 | 674.85 | 623.70 | 631.95 | 2295 | NASDAQ | MTEM | Wed, Apr 16, 2014 | 660.00 | 671.55 | 653.40 | 663.30 | 2294 | NASDAQ | MTEM | Tue, Apr 15, 2014 | 661.65 | 674.69 | 605.55 | 656.70 | 2293 | NASDAQ | MTEM | Mon, Apr 14, 2014 | 678.15 | 686.40 | 645.15 | 660.00 | 2292 | NASDAQ | MTEM | Fri, Apr 11, 2014 | 707.85 | 737.55 | 646.80 | 668.25 | 2291 | NASDAQ | MTEM | Thu, Apr 10, 2014 | 765.60 | 765.60 | 709.50 | 714.45 | 2290 | NASDAQ | MTEM | Wed, Apr 9, 2014 | 726.00 | 770.55 | 726.00 | 767.25 | 2289 | NASDAQ | MTEM | Tue, Apr 8, 2014 | 721.05 | 740.03 | 692.18 | 725.18 | 2288 | NASDAQ | MTEM | Mon, Apr 7, 2014 | 729.30 | 735.90 | 704.55 | 722.70 | 2287 | NASDAQ | MTEM | Fri, Apr 4, 2014 | 783.75 | 783.75 | 722.70 | 739.20 | 2286 | NASDAQ | MTEM | Thu, Apr 3, 2014 | 805.20 | 805.20 | 764.78 | 773.85 | 2285 | NASDAQ | MTEM | Wed, Apr 2, 2014 | 795.30 | 805.20 | 783.75 | 792.00 | 2284 | NASDAQ | MTEM | Tue, Apr 1, 2014 | 790.35 | 803.55 | 783.75 | 793.65 | 2283 | NASDAQ | MTEM | Mon, Mar 31, 2014 | 759.00 | 790.35 | 755.70 | 785.40 | 2282 | NASDAQ | MTEM | Fri, Mar 28, 2014 | 775.50 | 792.83 | 754.05 | 757.35 | 2281 | NASDAQ | MTEM | Thu, Mar 27, 2014 | 767.25 | 792.00 | 752.40 | 775.50 | 2280 | NASDAQ | MTEM | Wed, Mar 26, 2014 | 782.10 | 798.60 | 767.25 | 773.85 | 2279 | NASDAQ | MTEM | Tue, Mar 25, 2014 | 805.20 | 820.05 | 765.60 | 775.50 | 2278 | NASDAQ | MTEM | Mon, Mar 24, 2014 | 823.35 | 823.35 | 739.20 | 800.25 | 2277 | NASDAQ | MTEM | Fri, Mar 21, 2014 | 833.25 | 841.50 | 808.50 | 821.70 | 2276 | NASDAQ | MTEM | Thu, Mar 20, 2014 | 843.15 | 846.45 | 828.30 | 833.25 | 2275 | NASDAQ | MTEM | Wed, Mar 19, 2014 | 846.45 | 858.00 | 828.32 | 844.80 | 2274 | NASDAQ | MTEM | Tue, Mar 18, 2014 | 825.00 | 854.70 | 825.00 | 841.50 | 2273 | NASDAQ | MTEM | Mon, Mar 17, 2014 | 833.25 | 851.40 | 818.40 | 823.35 | 2272 | NASDAQ | MTEM | Fri, Mar 14, 2014 | 825.00 | 834.90 | 818.40 | 823.35 | 2271 | NASDAQ | MTEM | Thu, Mar 13, 2014 | 829.95 | 841.50 | 815.10 | 831.60 | 2270 | NASDAQ | MTEM | Wed, Mar 12, 2014 | 831.60 | 839.85 | 811.80 | 829.95 | 2269 | NASDAQ | MTEM | Tue, Mar 11, 2014 | 826.65 | 843.98 | 813.45 | 841.50 | 2268 | NASDAQ | MTEM | Mon, Mar 10, 2014 | 839.85 | 844.80 | 808.50 | 828.30 | 2267 | NASDAQ | MTEM | Fri, Mar 7, 2014 | 861.30 | 861.30 | 810.15 | 836.55 | 2266 | NASDAQ | MTEM | Thu, Mar 6, 2014 | 851.40 | 891.00 | 830.79 | 851.40 | 2265 | NASDAQ | MTEM | Wed, Mar 5, 2014 | 904.20 | 915.75 | 874.50 | 879.45 | 2264 | NASDAQ | MTEM | Tue, Mar 4, 2014 | 891.00 | 920.72 | 889.85 | 907.50 | 2263 | NASDAQ | MTEM | Mon, Mar 3, 2014 | 856.35 | 871.20 | 831.58 | 871.20 | 2262 | NASDAQ | MTEM | Fri, Feb 28, 2014 | 811.80 | 866.27 | 810.17 | 825.00 | 2261 | NASDAQ | MTEM | Thu, Feb 27, 2014 | 793.65 | 806.85 | 778.80 | 798.60 | 2260 | NASDAQ | MTEM | Wed, Feb 26, 2014 | 800.25 | 816.75 | 792.00 | 798.60 | 2259 | NASDAQ | MTEM | Tue, Feb 25, 2014 | 813.45 | 820.05 | 792.00 | 801.90 | 2258 | NASDAQ | MTEM | Mon, Feb 24, 2014 | 793.65 | 810.15 | 789.53 | 810.15 | 2257 | NASDAQ | MTEM | Fri, Feb 21, 2014 | 790.35 | 800.25 | 780.45 | 787.05 | 2256 | NASDAQ | MTEM | Thu, Feb 20, 2014 | 750.75 | 785.40 | 749.10 | 782.10 | 2255 | NASDAQ | MTEM | Wed, Feb 19, 2014 | 762.30 | 770.55 | 752.40 | 754.05 | 2254 | NASDAQ | MTEM | Tue, Feb 18, 2014 | 770.55 | 785.40 | 765.60 | 772.20 | 2253 | NASDAQ | MTEM | Fri, Feb 14, 2014 | 793.65 | 800.25 | 766.43 | 772.20 | 2252 | NASDAQ | MTEM | Thu, Feb 13, 2014 | 754.05 | 800.25 | 754.05 | 793.65 | 2251 | NASDAQ | MTEM | Wed, Feb 12, 2014 | 772.20 | 780.45 | 754.05 | 760.65 | 2250 | NASDAQ | MTEM | Tue, Feb 11, 2014 | 760.65 | 782.10 | 754.88 | 772.20 | 2249 | NASDAQ | MTEM | Mon, Feb 10, 2014 | 752.40 | 763.95 | 744.15 | 757.35 | 2248 | NASDAQ | MTEM | Fri, Feb 7, 2014 | 722.70 | 763.95 | 722.68 | 749.10 | 2247 | NASDAQ | MTEM | Thu, Feb 6, 2014 | 722.70 | 734.25 | 717.75 | 717.75 | 2246 | NASDAQ | MTEM | Wed, Feb 5, 2014 | 742.50 | 742.50 | 704.55 | 716.10 | 2245 | NASDAQ | MTEM | Tue, Feb 4, 2014 | 747.45 | 767.23 | 740.85 | 749.10 | 2244 | NASDAQ | MTEM | Mon, Feb 3, 2014 | 806.85 | 815.10 | 731.41 | 744.15 | 2243 | NASDAQ | MTEM | Fri, Jan 31, 2014 | 829.95 | 857.34 | 797.78 | 805.20 | 2242 | NASDAQ | MTEM | Thu, Jan 30, 2014 | 828.30 | 864.60 | 828.30 | 848.10 | 2241 | NASDAQ | MTEM | Wed, Jan 29, 2014 | 831.60 | 844.80 | 800.25 | 821.70 | 2240 | NASDAQ | MTEM | Tue, Jan 28, 2014 | 823.35 | 846.45 | 800.25 | 836.55 | 2239 | NASDAQ | MTEM | Mon, Jan 27, 2014 | 886.05 | 891.00 | 793.65 | 813.45 | 2238 | NASDAQ | MTEM | Fri, Jan 24, 2014 | 930.60 | 930.60 | 882.75 | 890.18 | 2237 | NASDAQ | MTEM | Thu, Jan 23, 2014 | 938.85 | 940.50 | 887.70 | 940.50 | 2236 | NASDAQ | MTEM | Wed, Jan 22, 2014 | 910.80 | 978.45 | 902.55 | 943.80 | 2235 | NASDAQ | MTEM | Tue, Jan 21, 2014 | 892.65 | 908.33 | 859.65 | 900.90 | 2234 | NASDAQ | MTEM | Fri, Jan 17, 2014 | 843.15 | 914.10 | 841.50 | 884.40 | 2233 | NASDAQ | MTEM | Thu, Jan 16, 2014 | 800.25 | 826.65 | 793.65 | 825.00 | 2232 | NASDAQ | MTEM | Wed, Jan 15, 2014 | 800.25 | 808.50 | 795.32 | 800.25 | 2231 | NASDAQ | MTEM | Tue, Jan 14, 2014 | 801.90 | 821.70 | 796.95 | 798.60 | 2230 | NASDAQ | MTEM | Mon, Jan 13, 2014 | 800.25 | 825.00 | 793.65 | 795.30 | 2229 | NASDAQ | MTEM | Fri, Jan 10, 2014 | 806.85 | 816.75 | 787.05 | 800.25 | 2228 | NASDAQ | MTEM | Thu, Jan 9, 2014 | 801.90 | 818.40 | 796.95 | 805.20 | 2227 | NASDAQ | MTEM | Wed, Jan 8, 2014 | 810.15 | 825.00 | 796.95 | 801.90 | 2226 | NASDAQ | MTEM | Tue, Jan 7, 2014 | 816.75 | 825.00 | 800.25 | 808.50 | 2225 | NASDAQ | MTEM | Mon, Jan 6, 2014 | 829.95 | 829.95 | 801.90 | 815.10 | 2224 | NASDAQ | MTEM | Fri, Jan 3, 2014 | 790.35 | 825.00 | 778.80 | 820.05 | 2223 | NASDAQ | MTEM | Thu, Jan 2, 2014 | 765.60 | 792.00 | 759.00 | 790.35 | 2222 | NASDAQ | MTEM | Tue, Dec 31, 2013 | 763.95 | 780.45 | 757.35 | 770.55 | 2221 | NASDAQ | MTEM | Mon, Dec 30, 2013 | 793.65 | 793.65 | 757.35 | 762.30 | 2220 | NASDAQ | MTEM | Fri, Dec 27, 2013 | 762.30 | 780.45 | 747.45 | 773.85 | 2219 | NASDAQ | MTEM | Thu, Dec 26, 2013 | 765.60 | 790.35 | 757.35 | 757.35 | 2218 | NASDAQ | MTEM | Tue, Dec 24, 2013 | 770.55 | 783.75 | 759.00 | 765.60 | 2217 | NASDAQ | MTEM | Mon, Dec 23, 2013 | 762.30 | 783.75 | 751.34 | 772.20 | 2216 | NASDAQ | MTEM | Fri, Dec 20, 2013 | 777.15 | 783.75 | 755.70 | 760.65 | 2215 | NASDAQ | MTEM | Thu, Dec 19, 2013 | 737.55 | 788.70 | 734.25 | 772.20 | 2214 | NASDAQ | MTEM | Wed, Dec 18, 2013 | 742.50 | 750.75 | 727.65 | 737.55 | 2213 | NASDAQ | MTEM | Tue, Dec 17, 2013 | 749.10 | 762.30 | 734.25 | 744.15 | 2212 | NASDAQ | MTEM | Mon, Dec 16, 2013 | 747.45 | 821.70 | 726.00 | 747.45 | 2211 | NASDAQ | MTEM | Fri, Dec 13, 2013 | 747.45 | 754.05 | 734.25 | 747.45 | 2210 | NASDAQ | MTEM | Thu, Dec 12, 2013 | 752.40 | 762.30 | 739.20 | 745.80 | 2209 | NASDAQ | MTEM | Wed, Dec 11, 2013 | 762.30 | 770.55 | 734.25 | 752.40 | 2208 | NASDAQ | MTEM | Tue, Dec 10, 2013 | 788.70 | 793.65 | 762.30 | 763.95 | 2207 | NASDAQ | MTEM | Mon, Dec 9, 2013 | 818.40 | 823.35 | 772.20 | 788.70 | 2206 | NASDAQ | MTEM | Fri, Dec 6, 2013 | 790.35 | 808.50 | 773.11 | 796.95 | 2205 | NASDAQ | MTEM | Thu, Dec 5, 2013 | 798.60 | 801.90 | 780.45 | 782.10 | 2204 | NASDAQ | MTEM | Wed, Dec 4, 2013 | 765.60 | 800.25 | 752.40 | 795.30 | 2203 | NASDAQ | MTEM | Tue, Dec 3, 2013 | 816.75 | 825.00 | 765.60 | 768.90 | 2202 | NASDAQ | MTEM | Mon, Dec 2, 2013 | 818.40 | 825.00 | 801.90 | 816.75 | 2201 | NASDAQ | MTEM | Fri, Nov 29, 2013 | 805.20 | 823.33 | 785.40 | 813.45 | 2200 | NASDAQ | MTEM | Wed, Nov 27, 2013 | 770.55 | 821.70 | 760.65 | 796.95 | 2199 | NASDAQ | MTEM | Tue, Nov 26, 2013 | 749.10 | 777.15 | 745.80 | 767.25 | 2198 | NASDAQ | MTEM | Mon, Nov 25, 2013 | 723.53 | 765.60 | 723.53 | 749.10 | 2197 | NASDAQ | MTEM | Fri, Nov 22, 2013 | 742.50 | 742.50 | 721.05 | 734.25 | 2196 | NASDAQ | MTEM | Thu, Nov 21, 2013 | 716.10 | 729.30 | 709.52 | 721.05 | 2195 | NASDAQ | MTEM | Wed, Nov 20, 2013 | 697.95 | 716.10 | 696.30 | 709.50 | 2194 | NASDAQ | MTEM | Tue, Nov 19, 2013 | 712.80 | 719.40 | 697.95 | 697.95 | 2193 | NASDAQ | MTEM | Mon, Nov 18, 2013 | 739.20 | 742.50 | 710.33 | 711.15 | 2192 | NASDAQ | MTEM | Fri, Nov 15, 2013 | 737.55 | 744.98 | 724.35 | 734.25 | 2191 | NASDAQ | MTEM | Thu, Nov 14, 2013 | 750.75 | 759.00 | 735.90 | 740.85 | 2190 | NASDAQ | MTEM | Wed, Nov 13, 2013 | 729.30 | 759.00 | 712.80 | 749.10 | 2189 | NASDAQ | MTEM | Tue, Nov 12, 2013 | 734.25 | 742.50 | 704.55 | 735.90 | 2188 | NASDAQ | MTEM | Mon, Nov 11, 2013 | 706.20 | 737.55 | 697.95 | 734.25 | 2187 | NASDAQ | MTEM | Fri, Nov 8, 2013 | 683.10 | 714.45 | 683.10 | 701.25 | 2186 | NASDAQ | MTEM | Thu, Nov 7, 2013 | 693.00 | 707.85 | 676.50 | 683.10 | 2185 | NASDAQ | MTEM | Wed, Nov 6, 2013 | 719.40 | 727.65 | 689.70 | 689.70 | 2184 | NASDAQ | MTEM | Tue, Nov 5, 2013 | 674.85 | 721.88 | 668.25 | 714.45 | 2183 | NASDAQ | MTEM | Mon, Nov 4, 2013 | 676.50 | 697.95 | 663.30 | 674.85 | 2182 | NASDAQ | MTEM | Fri, Nov 1, 2013 | 714.45 | 714.45 | 679.80 | 688.05 | 2181 | NASDAQ | MTEM | Thu, Oct 31, 2013 | 714.45 | 728.48 | 696.30 | 716.10 | 2180 | NASDAQ | MTEM | Wed, Oct 30, 2013 | 732.60 | 732.60 | 701.25 | 712.80 | 2179 | NASDAQ | MTEM | Tue, Oct 29, 2013 | 726.00 | 737.55 | 719.40 | 732.60 | 2178 | NASDAQ | MTEM | Mon, Oct 28, 2013 | 745.80 | 745.97 | 719.40 | 726.00 | 2177 | NASDAQ | MTEM | Fri, Oct 25, 2013 | 750.75 | 762.30 | 737.55 | 747.45 | 2176 | NASDAQ | MTEM | Thu, Oct 24, 2013 | 755.70 | 762.30 | 734.25 | 747.45 | 2175 | NASDAQ | MTEM | Wed, Oct 23, 2013 | 745.80 | 755.70 | 740.85 | 752.40 | 2174 | NASDAQ | MTEM | Tue, Oct 22, 2013 | 742.50 | 765.60 | 739.20 | 750.75 | 2173 | NASDAQ | MTEM | Mon, Oct 21, 2013 | 816.75 | 823.35 | 747.45 | 765.60 | 2172 | NASDAQ | MTEM | Fri, Oct 18, 2013 | 777.15 | 783.73 | 745.80 | 763.95 | 2171 | NASDAQ | MTEM | Thu, Oct 17, 2013 | 775.50 | 790.35 | 755.70 | 767.25 | 2170 | NASDAQ | MTEM | Wed, Oct 16, 2013 | 787.05 | 787.05 | 755.70 | 773.85 | 2169 | NASDAQ | MTEM | Tue, Oct 15, 2013 | 777.15 | 796.95 | 768.90 | 780.45 | 2168 | NASDAQ | MTEM | Mon, Oct 14, 2013 | 770.55 | 785.40 | 759.00 | 778.80 | 2167 | NASDAQ | MTEM | Fri, Oct 11, 2013 | 760.65 | 785.40 | 747.45 | 778.80 | 2166 | NASDAQ | MTEM | Thu, Oct 10, 2013 | 722.70 | 770.55 | 722.70 | 767.25 | 2165 | NASDAQ | MTEM | Wed, Oct 9, 2013 | 744.15 | 755.70 | 702.90 | 714.45 | 2164 | NASDAQ | MTEM | Tue, Oct 8, 2013 | 810.15 | 816.75 | 745.80 | 745.80 | 2163 | NASDAQ | MTEM | Mon, Oct 7, 2013 | 820.05 | 820.05 | 795.30 | 795.30 | 2162 | NASDAQ | MTEM | Fri, Oct 4, 2013 | 816.75 | 841.50 | 816.75 | 825.00 | 2161 | NASDAQ | MTEM | Thu, Oct 3, 2013 | 833.25 | 841.50 | 793.65 | 818.40 | 2160 | NASDAQ | MTEM | Wed, Oct 2, 2013 | 801.90 | 862.95 | 798.60 | 829.95 | 2159 | NASDAQ | MTEM | Tue, Oct 1, 2013 | 767.25 | 805.20 | 762.30 | 801.90 | 2158 | NASDAQ | MTEM | Mon, Sep 30, 2013 | 777.15 | 778.80 | 759.00 | 767.25 | 2157 | NASDAQ | MTEM | Fri, Sep 27, 2013 | 783.75 | 808.50 | 780.45 | 783.75 | 2156 | NASDAQ | MTEM | Thu, Sep 26, 2013 | 772.20 | 790.37 | 763.95 | 787.05 | 2155 | NASDAQ | MTEM | Wed, Sep 25, 2013 | 767.25 | 783.73 | 750.75 | 772.20 | 2154 | NASDAQ | MTEM | Tue, Sep 24, 2013 | 780.45 | 785.40 | 759.00 | 767.25 | 2153 | NASDAQ | MTEM | Mon, Sep 23, 2013 | 759.00 | 780.45 | 747.45 | 777.15 | 2152 | NASDAQ | MTEM | Fri, Sep 20, 2013 | 787.05 | 790.35 | 755.70 | 759.00 | 2151 | NASDAQ | MTEM | Thu, Sep 19, 2013 | 795.30 | 803.55 | 775.50 | 787.05 | 2150 | NASDAQ | MTEM | Wed, Sep 18, 2013 | 772.20 | 793.65 | 767.25 | 792.00 | 2149 | NASDAQ | MTEM | Tue, Sep 17, 2013 | 757.35 | 785.40 | 752.40 | 772.20 | 2148 | NASDAQ | MTEM | Mon, Sep 16, 2013 | 745.80 | 760.65 | 739.20 | 760.65 | 2147 | NASDAQ | MTEM | Fri, Sep 13, 2013 | 750.75 | 760.65 | 735.90 | 742.50 | 2146 | NASDAQ | MTEM | Thu, Sep 12, 2013 | 762.30 | 763.95 | 742.50 | 747.45 | 2145 | NASDAQ | MTEM | Wed, Sep 11, 2013 | 740.85 | 755.87 | 728.48 | 749.10 | 2144 | NASDAQ | MTEM | Tue, Sep 10, 2013 | 760.65 | 760.65 | 727.65 | 739.20 | 2143 | NASDAQ | MTEM | Mon, Sep 9, 2013 | 755.70 | 768.90 | 742.50 | 755.70 | 2142 | NASDAQ | MTEM | Fri, Sep 6, 2013 | 734.25 | 759.00 | 709.50 | 750.75 | 2141 | NASDAQ | MTEM | Thu, Sep 5, 2013 | 734.25 | 742.50 | 726.00 | 729.30 | 2140 | NASDAQ | MTEM | Wed, Sep 4, 2013 | 719.40 | 742.50 | 717.75 | 735.90 | 2139 | NASDAQ | MTEM | Tue, Sep 3, 2013 | 722.70 | 742.50 | 715.28 | 722.70 | 2138 | NASDAQ | MTEM | Fri, Aug 30, 2013 | 727.65 | 732.60 | 709.50 | 717.75 | 2137 | NASDAQ | MTEM | Thu, Aug 29, 2013 | 742.50 | 759.00 | 722.70 | 726.00 | 2136 | NASDAQ | MTEM | Wed, Aug 28, 2013 | 737.55 | 752.40 | 729.30 | 745.80 | 2135 | NASDAQ | MTEM | Tue, Aug 27, 2013 | 763.95 | 763.95 | 729.30 | 735.90 | 2134 | NASDAQ | MTEM | Mon, Aug 26, 2013 | 772.20 | 791.18 | 768.90 | 772.20 | 2133 | NASDAQ | MTEM | Fri, Aug 23, 2013 | 767.25 | 782.10 | 752.38 | 772.20 | 2132 | NASDAQ | MTEM | Thu, Aug 22, 2013 | 763.95 | 783.75 | 762.30 | 770.55 | 2131 | NASDAQ | MTEM | Wed, Aug 21, 2013 | 750.75 | 768.90 | 735.90 | 760.65 | 2130 | NASDAQ | MTEM | Tue, Aug 20, 2013 | 721.05 | 757.35 | 709.50 | 750.75 | 2129 | NASDAQ | MTEM | Mon, Aug 19, 2013 | 755.70 | 755.70 | 726.00 | 726.00 | 2128 | NASDAQ | MTEM | Fri, Aug 16, 2013 | 785.40 | 790.35 | 752.40 | 760.65 | 2127 | NASDAQ | MTEM | Thu, Aug 15, 2013 | 803.55 | 806.85 | 785.40 | 792.00 | 2126 | NASDAQ | MTEM | Wed, Aug 14, 2013 | 796.95 | 833.25 | 796.95 | 803.55 | 2125 | NASDAQ | MTEM | Tue, Aug 13, 2013 | 810.15 | 826.65 | 785.40 | 800.25 | 2124 | NASDAQ | MTEM | Mon, Aug 12, 2013 | 796.95 | 811.80 | 790.35 | 808.50 | 2123 | NASDAQ | MTEM | Fri, Aug 9, 2013 | 821.70 | 829.95 | 800.25 | 803.55 | 2122 | NASDAQ | MTEM | Thu, Aug 8, 2013 | 848.10 | 854.70 | 823.37 | 826.65 | 2121 | NASDAQ | MTEM | Wed, Aug 7, 2013 | 871.20 | 872.85 | 841.50 | 846.45 | 2120 | NASDAQ | MTEM | Tue, Aug 6, 2013 | 834.90 | 884.40 | 826.65 | 876.15 | 2119 | NASDAQ | MTEM | Mon, Aug 5, 2013 | 849.75 | 854.70 | 825.00 | 838.20 | 2118 | NASDAQ | MTEM | Fri, Aug 2, 2013 | 869.55 | 872.85 | 841.50 | 844.80 | 2117 | NASDAQ | MTEM | Thu, Aug 1, 2013 | 904.20 | 904.20 | 867.90 | 874.50 | 2116 | NASDAQ | MTEM | Wed, Jul 31, 2013 | 895.95 | 915.75 | 887.70 | 894.30 | 2115 | NASDAQ | MTEM | Tue, Jul 30, 2013 | 909.15 | 915.73 | 884.40 | 894.30 | 2114 | NASDAQ | MTEM | Mon, Jul 29, 2013 | 932.25 | 948.75 | 899.25 | 902.55 | 2113 | NASDAQ | MTEM | Fri, Jul 26, 2013 | 928.95 | 938.85 | 910.80 | 928.95 | 2112 | NASDAQ | MTEM | Thu, Jul 25, 2013 | 910.80 | 953.70 | 907.50 | 935.55 | 2111 | NASDAQ | MTEM | Wed, Jul 24, 2013 | 920.70 | 927.30 | 905.85 | 909.15 | 2110 | NASDAQ | MTEM | Tue, Jul 23, 2013 | 899.25 | 928.95 | 895.95 | 914.10 | 2109 | NASDAQ | MTEM | Mon, Jul 22, 2013 | 876.15 | 904.18 | 874.50 | 894.30 | 2108 | NASDAQ | MTEM | Fri, Jul 19, 2013 | 905.85 | 909.13 | 879.45 | 881.10 | 2107 | NASDAQ | MTEM | Thu, Jul 18, 2013 | 940.50 | 950.40 | 907.50 | 907.50 | 2106 | NASDAQ | MTEM | Wed, Jul 17, 2013 | 963.60 | 998.25 | 938.85 | 942.15 | 2105 | NASDAQ | MTEM | Tue, Jul 16, 2013 | 919.05 | 965.25 | 912.45 | 963.60 | 2104 | NASDAQ | MTEM | Mon, Jul 15, 2013 | 904.20 | 927.30 | 897.60 | 920.70 | 2103 | NASDAQ | MTEM | Fri, Jul 12, 2013 | 900.90 | 930.60 | 891.00 | 897.60 | 2102 | NASDAQ | MTEM | Thu, Jul 11, 2013 | 910.80 | 938.85 | 897.60 | 904.20 | 2101 | NASDAQ | MTEM | Wed, Jul 10, 2013 | 891.00 | 915.75 | 884.40 | 905.85 | 2100 | NASDAQ | MTEM | Tue, Jul 9, 2013 | 922.35 | 922.35 | 889.35 | 892.65 | 2099 | NASDAQ | MTEM | Mon, Jul 8, 2013 | 897.60 | 925.65 | 874.50 | 919.05 | 2098 | NASDAQ | MTEM | Fri, Jul 5, 2013 | 927.30 | 927.30 | 886.88 | 895.95 | 2097 | NASDAQ | MTEM | Wed, Jul 3, 2013 | 919.05 | 930.60 | 909.15 | 917.40 | 2096 | NASDAQ | MTEM | Tue, Jul 2, 2013 | 895.95 | 920.70 | 887.70 | 920.70 | 2095 | NASDAQ | MTEM | Mon, Jul 1, 2013 | 877.80 | 924.00 | 874.50 | 894.30 | 2094 | NASDAQ | MTEM | Fri, Jun 28, 2013 | 844.80 | 884.40 | 818.40 | 867.90 | 2093 | NASDAQ | MTEM | Thu, Jun 27, 2013 | 838.20 | 854.70 | 823.35 | 846.45 | 2092 | NASDAQ | MTEM | Wed, Jun 26, 2013 | 826.65 | 858.00 | 825.83 | 834.90 | 2091 | NASDAQ | MTEM | Tue, Jun 25, 2013 | 853.05 | 853.88 | 811.80 | 826.65 | 2090 | NASDAQ | MTEM | Mon, Jun 24, 2013 | 858.00 | 866.25 | 833.25 | 843.15 | 2089 | NASDAQ | MTEM | Fri, Jun 21, 2013 | 851.40 | 877.80 | 829.95 | 869.55 | 2088 | NASDAQ | MTEM | Thu, Jun 20, 2013 | 892.65 | 892.65 | 841.50 | 856.35 | 2087 | NASDAQ | MTEM | Wed, Jun 19, 2013 | 910.80 | 920.70 | 882.75 | 900.90 | 2086 | NASDAQ | MTEM | Tue, Jun 18, 2013 | 902.55 | 920.70 | 900.90 | 907.50 | 2085 | NASDAQ | MTEM | Mon, Jun 17, 2013 | 904.20 | 928.95 | 902.55 | 907.50 | 2084 | NASDAQ | MTEM | Fri, Jun 14, 2013 | 894.30 | 905.85 | 884.40 | 891.00 | 2083 | NASDAQ | MTEM | Thu, Jun 13, 2013 | 895.95 | 910.80 | 872.85 | 897.60 | 2082 | NASDAQ | MTEM | Wed, Jun 12, 2013 | 940.50 | 940.50 | 874.50 | 894.30 | 2081 | NASDAQ | MTEM | Tue, Jun 11, 2013 | 891.00 | 942.15 | 881.10 | 932.25 | 2080 | NASDAQ | MTEM | Mon, Jun 10, 2013 | 905.85 | 920.70 | 891.00 | 899.25 | 2079 | NASDAQ | MTEM | Fri, Jun 7, 2013 | 935.55 | 935.55 | 879.45 | 904.20 | 2078 | NASDAQ | MTEM | Thu, Jun 6, 2013 | 935.55 | 948.75 | 902.55 | 935.55 | 2077 | NASDAQ | MTEM | Wed, Jun 5, 2013 | 919.05 | 952.05 | 907.50 | 932.25 | 2076 | NASDAQ | MTEM | Tue, Jun 4, 2013 | 960.30 | 960.30 | 919.05 | 927.30 | 2075 | NASDAQ | MTEM | Mon, Jun 3, 2013 | 950.40 | 961.95 | 915.92 | 955.35 | 2074 | NASDAQ | MTEM | Fri, May 31, 2013 | 961.95 | 968.55 | 919.05 | 943.80 | 2073 | NASDAQ | MTEM | Thu, May 30, 2013 | 958.65 | 981.75 | 940.50 | 965.25 | 2072 | NASDAQ | MTEM | Wed, May 29, 2013 | 957.00 | 1008.15 | 942.15 | 953.70 | 2071 | NASDAQ | MTEM | Tue, May 28, 2013 | 915.75 | 963.60 | 915.75 | 960.30 | 2070 | NASDAQ | MTEM | Fri, May 24, 2013 | 928.95 | 952.05 | 894.30 | 914.10 | 2069 | NASDAQ | MTEM | Thu, May 23, 2013 | 889.35 | 930.60 | 874.52 | 928.95 | 2068 | NASDAQ | MTEM | Wed, May 22, 2013 | 919.05 | 947.10 | 866.25 | 897.60 | 2067 | NASDAQ | MTEM | Tue, May 21, 2013 | 904.20 | 924.00 | 899.25 | 920.70 | 2066 | NASDAQ | MTEM | Mon, May 20, 2013 | 912.45 | 948.75 | 897.60 | 904.20 | 2065 | NASDAQ | MTEM | Fri, May 17, 2013 | 881.10 | 920.70 | 878.13 | 919.05 | 2064 | NASDAQ | MTEM | Thu, May 16, 2013 | 943.80 | 945.45 | 864.62 | 874.50 | 2063 | NASDAQ | MTEM | Wed, May 15, 2013 | 958.65 | 961.95 | 917.40 | 942.15 | 2062 | NASDAQ | MTEM | Tue, May 14, 2013 | 912.45 | 960.30 | 912.45 | 955.35 | 2061 | NASDAQ | MTEM | Mon, May 13, 2013 | 858.00 | 915.75 | 839.85 | 907.50 | 2060 | NASDAQ | MTEM | Fri, May 10, 2013 | 843.15 | 864.60 | 834.92 | 859.65 | 2059 | NASDAQ | MTEM | Thu, May 9, 2013 | 828.30 | 856.35 | 825.00 | 838.20 | 2058 | NASDAQ | MTEM | Wed, May 8, 2013 | 823.35 | 861.30 | 810.15 | 821.70 | 2057 | NASDAQ | MTEM | Tue, May 7, 2013 | 806.85 | 833.25 | 806.85 | 818.40 | 2056 | NASDAQ | MTEM | Mon, May 6, 2013 | 759.00 | 806.85 | 753.23 | 806.85 | 2055 | NASDAQ | MTEM | Fri, May 3, 2013 | 759.00 | 790.33 | 747.45 | 759.00 | 2054 | NASDAQ | MTEM | Thu, May 2, 2013 | 783.75 | 787.05 | 734.91 | 750.75 | 2053 | NASDAQ | MTEM | Wed, May 1, 2013 | 813.45 | 813.45 | 765.60 | 780.45 | 2052 | NASDAQ | MTEM | Tue, Apr 30, 2013 | 796.95 | 796.95 | 775.50 | 795.30 | 2051 | NASDAQ | MTEM | Mon, Apr 29, 2013 | 815.10 | 824.98 | 792.00 | 795.30 | 2050 | NASDAQ | MTEM | Fri, Apr 26, 2013 | 818.40 | 820.05 | 785.38 | 818.40 | 2049 | NASDAQ | MTEM | Thu, Apr 25, 2013 | 806.85 | 834.90 | 806.85 | 816.75 | 2048 | NASDAQ | MTEM | Wed, Apr 24, 2013 | 798.60 | 805.20 | 767.25 | 804.38 | 2047 | NASDAQ | MTEM | Tue, Apr 23, 2013 | 775.50 | 801.90 | 774.02 | 801.90 | 2046 | NASDAQ | MTEM | Mon, Apr 22, 2013 | 757.35 | 773.85 | 727.65 | 772.20 | 2045 | NASDAQ | MTEM | Fri, Apr 19, 2013 | 730.95 | 760.65 | 717.75 | 760.65 | 2044 | NASDAQ | MTEM | Thu, Apr 18, 2013 | 754.05 | 760.65 | 719.40 | 732.60 | 2043 | NASDAQ | MTEM | Wed, Apr 17, 2013 | 754.05 | 763.95 | 724.35 | 754.05 | 2042 | NASDAQ | MTEM | Tue, Apr 16, 2013 | 768.90 | 772.20 | 739.20 | 754.05 | 2041 | NASDAQ | MTEM | Mon, Apr 15, 2013 | 759.00 | 775.50 | 734.25 | 763.95 | 2040 | NASDAQ | MTEM | Fri, Apr 12, 2013 | 762.30 | 772.20 | 759.00 | 765.60 | 2039 | NASDAQ | MTEM | Thu, Apr 11, 2013 | 773.85 | 775.50 | 758.18 | 762.30 | 2038 | NASDAQ | MTEM | Wed, Apr 10, 2013 | 750.75 | 777.15 | 750.75 | 775.50 | 2037 | NASDAQ | MTEM | Tue, Apr 9, 2013 | 749.10 | 765.60 | 735.90 | 749.10 | 2036 | NASDAQ | MTEM | Mon, Apr 8, 2013 | 768.90 | 782.10 | 742.50 | 747.45 | 2035 | NASDAQ | MTEM | Fri, Apr 5, 2013 | 739.20 | 768.90 | 734.25 | 763.95 | 2034 | NASDAQ | MTEM | Thu, Apr 4, 2013 | 734.25 | 754.05 | 726.00 | 754.05 | 2033 | NASDAQ | MTEM | Wed, Apr 3, 2013 | 740.85 | 747.45 | 717.75 | 735.90 | 2032 | NASDAQ | MTEM | Tue, Apr 2, 2013 | 707.85 | 767.25 | 704.55 | 742.50 | 2031 | NASDAQ | MTEM | Mon, Apr 1, 2013 | 760.65 | 767.25 | 693.13 | 697.95 | 2030 | NASDAQ | MTEM | Thu, Mar 28, 2013 | 772.20 | 790.35 | 759.00 | 760.65 | 2029 | NASDAQ | MTEM | Wed, Mar 27, 2013 | 808.50 | 811.80 | 767.25 | 767.25 | 2028 | NASDAQ | MTEM | Tue, Mar 26, 2013 | 871.20 | 871.20 | 793.65 | 813.45 | 2027 | NASDAQ | MTEM | Mon, Mar 25, 2013 | 768.90 | 796.95 | 765.60 | 790.35 | 2026 | NASDAQ | MTEM | Fri, Mar 22, 2013 | 801.90 | 805.20 | 762.30 | 768.90 | 2025 | NASDAQ | MTEM | Thu, Mar 21, 2013 | 792.00 | 818.40 | 792.00 | 806.85 | 2024 | NASDAQ | MTEM | Wed, Mar 20, 2013 | 818.40 | 828.30 | 795.30 | 800.25 | 2023 | NASDAQ | MTEM | Tue, Mar 19, 2013 | 790.35 | 813.45 | 787.05 | 810.15 | 2022 | NASDAQ | MTEM | Mon, Mar 18, 2013 | 800.25 | 808.50 | 777.15 | 785.40 | 2021 | NASDAQ | MTEM | Fri, Mar 15, 2013 | 836.55 | 836.55 | 808.50 | 808.50 | 2020 | NASDAQ | MTEM | Thu, Mar 14, 2013 | 844.80 | 848.10 | 816.75 | 834.90 | 2019 | NASDAQ | MTEM | Wed, Mar 13, 2013 | 849.75 | 849.75 | 833.25 | 839.85 | 2018 | NASDAQ | MTEM | Tue, Mar 12, 2013 | 851.40 | 862.95 | 823.35 | 849.75 | 2017 | NASDAQ | MTEM | Mon, Mar 11, 2013 | 825.00 | 864.60 | 823.35 | 851.40 | 2016 | NASDAQ | MTEM | Fri, Mar 8, 2013 | 810.15 | 831.60 | 793.65 | 826.65 | 2015 | NASDAQ | MTEM | Thu, Mar 7, 2013 | 818.40 | 829.93 | 772.20 | 808.50 | 2014 | NASDAQ | MTEM | Wed, Mar 6, 2013 | 831.60 | 839.85 | 810.15 | 815.10 | 2013 | NASDAQ | MTEM | Tue, Mar 5, 2013 | 821.70 | 833.25 | 811.80 | 823.35 | 2012 | NASDAQ | MTEM | Mon, Mar 4, 2013 | 806.85 | 821.70 | 785.40 | 801.90 | 2011 | NASDAQ | MTEM | Fri, Mar 1, 2013 | 762.30 | 788.70 | 750.75 | 780.62 | 2010 | NASDAQ | MTEM | Thu, Feb 28, 2013 | 780.45 | 788.70 | 757.35 | 763.95 | 2009 | NASDAQ | MTEM | Wed, Feb 27, 2013 | 755.70 | 796.95 | 750.75 | 782.10 | 2008 | NASDAQ | MTEM | Tue, Feb 26, 2013 | 770.55 | 783.75 | 755.70 | 757.35 | 2007 | NASDAQ | MTEM | Mon, Feb 25, 2013 | 780.45 | 783.75 | 757.35 | 763.95 | 2006 | NASDAQ | MTEM | Fri, Feb 22, 2013 | 778.80 | 792.00 | 750.75 | 767.25 | 2005 | NASDAQ | MTEM | Thu, Feb 21, 2013 | 816.75 | 827.48 | 760.65 | 763.95 | 2004 | NASDAQ | MTEM | Wed, Feb 20, 2013 | 787.05 | 846.45 | 777.15 | 816.75 | 2003 | NASDAQ | MTEM | Tue, Feb 19, 2013 | 750.75 | 760.65 | 719.40 | 735.90 | 2002 | NASDAQ | MTEM | Fri, Feb 15, 2013 | 757.35 | 760.65 | 739.20 | 750.75 | 2001 | NASDAQ | MTEM | Thu, Feb 14, 2013 | 734.25 | 760.65 | 732.60 | 750.75 | 2000 | NASDAQ | MTEM | Wed, Feb 13, 2013 | 737.55 | 745.80 | 726.00 | 734.25 | 1999 | NASDAQ | MTEM | Tue, Feb 12, 2013 | 726.00 | 757.35 | 726.00 | 735.90 | 1998 | NASDAQ | MTEM | Mon, Feb 11, 2013 | 729.30 | 742.50 | 721.05 | 726.00 | 1997 | NASDAQ | MTEM | Fri, Feb 8, 2013 | 732.60 | 742.50 | 721.88 | 734.25 | 1996 | NASDAQ | MTEM | Thu, Feb 7, 2013 | 750.75 | 750.75 | 719.40 | 730.95 | 1995 | NASDAQ | MTEM | Wed, Feb 6, 2013 | 750.75 | 783.75 | 745.80 | 757.35 | 1994 | NASDAQ | MTEM | Tue, Feb 5, 2013 | 734.25 | 765.60 | 729.30 | 749.10 | 1993 | NASDAQ | MTEM | Mon, Feb 4, 2013 | 752.40 | 754.05 | 726.00 | 729.30 | 1992 | NASDAQ | MTEM | Fri, Feb 1, 2013 | 770.55 | 788.70 | 747.45 | 754.05 | 1991 | NASDAQ | MTEM | Thu, Jan 31, 2013 | 734.25 | 775.50 | 734.25 | 762.30 | 1990 | NASDAQ | MTEM | Wed, Jan 30, 2013 | 747.45 | 773.85 | 729.30 | 737.55 | 1989 | NASDAQ | MTEM | Tue, Jan 29, 2013 | 783.75 | 793.65 | 737.55 | 742.50 | 1988 | NASDAQ | MTEM | Mon, Jan 28, 2013 | 846.43 | 846.43 | 772.20 | 782.10 | 1987 | NASDAQ | MTEM | Fri, Jan 25, 2013 | 866.25 | 914.10 | 810.32 | 820.05 | 1986 | NASDAQ | MTEM | Thu, Jan 24, 2013 | 844.80 | 844.80 | 801.90 | 810.15 | 1985 | NASDAQ | MTEM | Wed, Jan 23, 2013 | 763.95 | 861.30 | 763.95 | 848.10 | 1984 | NASDAQ | MTEM | Tue, Jan 22, 2013 | 712.80 | 724.35 | 706.20 | 711.15 | 1983 | NASDAQ | MTEM | Fri, Jan 18, 2013 | 740.85 | 745.80 | 709.50 | 714.45 | 1982 | NASDAQ | MTEM | Thu, Jan 17, 2013 | 742.50 | 757.35 | 727.65 | 744.15 | 1981 | NASDAQ | MTEM | Wed, Jan 16, 2013 | 757.35 | 765.60 | 739.20 | 740.85 | 1980 | NASDAQ | MTEM | Tue, Jan 15, 2013 | 773.85 | 780.45 | 752.40 | 755.70 | 1979 | NASDAQ | MTEM | Mon, Jan 14, 2013 | 765.60 | 795.30 | 750.75 | 782.10 | 1978 | NASDAQ | MTEM | Fri, Jan 11, 2013 | 780.45 | 782.10 | 755.70 | 759.00 | 1977 | NASDAQ | MTEM | Thu, Jan 10, 2013 | 841.50 | 848.10 | 749.10 | 777.15 | 1976 | NASDAQ | MTEM | Wed, Jan 9, 2013 | 808.50 | 848.10 | 803.55 | 836.55 | 1975 | NASDAQ | MTEM | Tue, Jan 8, 2013 | 702.90 | 801.90 | 698.78 | 801.88 | 1974 | NASDAQ | MTEM | Mon, Jan 7, 2013 | 697.95 | 701.25 | 689.54 | 701.25 | 1973 | NASDAQ | MTEM | Fri, Jan 4, 2013 | 706.20 | 712.80 | 684.75 | 694.65 | 1972 | NASDAQ | MTEM | Thu, Jan 3, 2013 | 721.05 | 730.95 | 693.00 | 701.25 | 1971 | NASDAQ | MTEM | Wed, Jan 2, 2013 | 714.45 | 734.25 | 702.90 | 714.45 | 1970 | NASDAQ | MTEM | Mon, Dec 31, 2012 | 691.35 | 701.25 | 684.75 | 694.65 | 1969 | NASDAQ | MTEM | Fri, Dec 28, 2012 | 701.25 | 714.45 | 691.35 | 693.00 | 1968 | NASDAQ | MTEM | Thu, Dec 27, 2012 | 701.25 | 709.50 | 683.10 | 701.25 | 1967 | NASDAQ | MTEM | Wed, Dec 26, 2012 | 729.30 | 730.95 | 694.65 | 701.25 | 1966 | NASDAQ | MTEM | Mon, Dec 24, 2012 | 707.85 | 729.30 | 702.90 | 724.35 | 1965 | NASDAQ | MTEM | Fri, Dec 21, 2012 | 719.40 | 726.00 | 694.65 | 706.20 | 1964 | NASDAQ | MTEM | Thu, Dec 20, 2012 | 722.70 | 740.85 | 712.80 | 724.35 | 1963 | NASDAQ | MTEM | Wed, Dec 19, 2012 | 724.35 | 755.70 | 717.75 | 726.02 | 1962 | NASDAQ | MTEM | Tue, Dec 18, 2012 | 714.45 | 735.90 | 706.22 | 724.35 | 1961 | NASDAQ | MTEM | Mon, Dec 17, 2012 | 734.25 | 740.72 | 697.95 | 714.45 | 1960 | NASDAQ | MTEM | Fri, Dec 14, 2012 | 702.90 | 740.85 | 701.25 | 730.95 | 1959 | NASDAQ | MTEM | Thu, Dec 13, 2012 | 709.50 | 732.60 | 694.65 | 702.90 | 1958 | NASDAQ | MTEM | Wed, Dec 12, 2012 | 722.70 | 733.57 | 699.60 | 716.10 | 1957 | NASDAQ | MTEM | Tue, Dec 11, 2012 | 704.55 | 722.70 | 684.75 | 719.40 | 1956 | NASDAQ | MTEM | Mon, Dec 10, 2012 | 678.15 | 702.90 | 666.60 | 699.60 | 1955 | NASDAQ | MTEM | Fri, Dec 7, 2012 | 721.05 | 727.63 | 671.55 | 678.15 | 1954 | NASDAQ | MTEM | Thu, Dec 6, 2012 | 696.30 | 726.00 | 676.50 | 717.75 | 1953 | NASDAQ | MTEM | Wed, Dec 5, 2012 | 699.60 | 724.35 | 681.45 | 697.95 | 1952 | NASDAQ | MTEM | Tue, Dec 4, 2012 | 717.75 | 734.25 | 689.70 | 701.25 | 1951 | NASDAQ | MTEM | Mon, Dec 3, 2012 | 734.25 | 747.30 | 704.55 | 719.40 | 1950 | NASDAQ | MTEM | Fri, Nov 30, 2012 | 749.10 | 752.30 | 712.80 | 729.30 | 1949 | NASDAQ | MTEM | Thu, Nov 29, 2012 | 747.45 | 759.00 | 721.05 | 745.80 | 1948 | NASDAQ | MTEM | Wed, Nov 28, 2012 | 749.10 | 765.60 | 735.90 | 745.80 | 1947 | NASDAQ | MTEM | Tue, Nov 27, 2012 | 734.25 | 821.70 | 729.30 | 757.35 | 1946 | NASDAQ | MTEM | Mon, Nov 26, 2012 | 749.10 | 757.35 | 721.07 | 735.90 | 1945 | NASDAQ | MTEM | Fri, Nov 23, 2012 | 762.30 | 763.95 | 732.60 | 749.10 | 1944 | NASDAQ | MTEM | Wed, Nov 21, 2012 | 806.85 | 806.85 | 747.45 | 757.35 | 1943 | NASDAQ | MTEM | Tue, Nov 20, 2012 | 759.00 | 790.35 | 746.96 | 763.95 | 1942 | NASDAQ | MTEM | Mon, Nov 19, 2012 | 699.60 | 754.05 | 686.40 | 750.67 | 1941 | NASDAQ | MTEM | Fri, Nov 16, 2012 | 676.50 | 702.90 | 663.32 | 684.75 | 1940 | NASDAQ | MTEM | Thu, Nov 15, 2012 | 696.30 | 726.00 | 661.65 | 679.80 | 1939 | NASDAQ | MTEM | Wed, Nov 14, 2012 | 699.60 | 706.20 | 650.93 | 656.70 | 1938 | NASDAQ | MTEM | Tue, Nov 13, 2012 | 699.60 | 721.05 | 684.75 | 696.30 | 1937 | NASDAQ | MTEM | Mon, Nov 12, 2012 | 727.65 | 727.65 | 679.80 | 706.20 | 1936 | NASDAQ | MTEM | Fri, Nov 9, 2012 | 664.95 | 737.06 | 660.00 | 722.70 | 1935 | NASDAQ | MTEM | Thu, Nov 8, 2012 | 699.60 | 704.55 | 655.05 | 668.25 | 1934 | NASDAQ | MTEM | Wed, Nov 7, 2012 | 661.65 | 707.85 | 656.70 | 702.90 | 1933 | NASDAQ | MTEM | Tue, Nov 6, 2012 | 666.60 | 688.05 | 661.65 | 674.85 | 1932 | NASDAQ | MTEM | Mon, Nov 5, 2012 | 696.30 | 726.00 | 660.00 | 676.50 | 1931 | NASDAQ | MTEM | Fri, Nov 2, 2012 | 693.00 | 792.00 | 691.35 | 739.20 | 1930 | NASDAQ | MTEM | Thu, Nov 1, 2012 | 679.80 | 693.00 | 660.10 | 676.50 | 1929 | NASDAQ | MTEM | Wed, Oct 31, 2012 | 722.70 | 730.95 | 655.05 | 679.78 | 1928 | NASDAQ | MTEM | Fri, Oct 26, 2012 | 732.60 | 750.75 | 707.85 | 724.35 | 1927 | NASDAQ | MTEM | Thu, Oct 25, 2012 | 759.00 | 763.95 | 729.30 | 739.20 | 1926 | NASDAQ | MTEM | Wed, Oct 24, 2012 | 782.10 | 795.30 | 759.00 | 763.95 | 1925 | NASDAQ | MTEM | Tue, Oct 23, 2012 | 793.65 | 801.90 | 767.25 | 783.75 | 1924 | NASDAQ | MTEM | Mon, Oct 22, 2012 | 828.30 | 841.48 | 774.68 | 803.55 | 1923 | NASDAQ | MTEM | Fri, Oct 19, 2012 | 833.25 | 844.80 | 820.05 | 827.48 | 1922 | NASDAQ | MTEM | Thu, Oct 18, 2012 | 851.40 | 871.20 | 825.00 | 841.50 | 1921 | NASDAQ | MTEM | Wed, Oct 17, 2012 | 879.45 | 887.70 | 838.20 | 854.70 | 1920 | NASDAQ | MTEM | Tue, Oct 16, 2012 | 955.35 | 973.50 | 862.97 | 871.20 | 1919 | NASDAQ | MTEM | Mon, Oct 15, 2012 | 874.50 | 874.50 | 834.90 | 866.25 | 1918 | NASDAQ | MTEM | Fri, Oct 12, 2012 | 919.05 | 925.65 | 858.00 | 874.50 | 1917 | NASDAQ | MTEM | Thu, Oct 11, 2012 | 910.80 | 945.45 | 886.15 | 925.65 | 1916 | NASDAQ | MTEM | Wed, Oct 10, 2012 | 981.75 | 981.75 | 862.95 | 867.90 | 1915 | NASDAQ | MTEM | Tue, Oct 9, 2012 | 1024.65 | 1024.65 | 971.85 | 983.40 | 1914 | NASDAQ | MTEM | Mon, Oct 8, 2012 | 1052.70 | 1052.70 | 1027.95 | 1029.60 | 1913 | NASDAQ | MTEM | Fri, Oct 5, 2012 | 1085.70 | 1090.65 | 1042.80 | 1057.65 | 1912 | NASDAQ | MTEM | Thu, Oct 4, 2012 | 1067.55 | 1082.40 | 1041.15 | 1075.80 | 1911 | NASDAQ | MTEM | Wed, Oct 3, 2012 | 1087.35 | 1087.35 | 1034.55 | 1059.30 | 1910 | NASDAQ | MTEM | Tue, Oct 2, 2012 | 1062.60 | 1150.05 | 1061.94 | 1080.75 | 1909 | NASDAQ | MTEM | Mon, Oct 1, 2012 | 1171.50 | 1171.50 | 983.40 | 1048.31 | 1908 | NASDAQ | MTEM | Fri, Sep 28, 2012 | 1201.20 | 1235.03 | 1173.15 | 1194.60 | 1907 | NASDAQ | MTEM | Thu, Sep 27, 2012 | 1133.55 | 1225.95 | 1122.00 | 1216.05 | 1906 | NASDAQ | MTEM | Wed, Sep 26, 2012 | 1183.05 | 1207.80 | 1113.75 | 1126.95 | 1905 | NASDAQ | MTEM | Tue, Sep 25, 2012 | 1191.30 | 1232.55 | 1179.75 | 1188.83 | 1904 | NASDAQ | MTEM | Mon, Sep 24, 2012 | 1229.25 | 1232.55 | 1188.00 | 1201.20 | 1903 | NASDAQ | MTEM | Fri, Sep 21, 2012 | 1242.45 | 1249.05 | 1217.70 | 1232.55 | 1902 | NASDAQ | MTEM | Thu, Sep 20, 2012 | 1315.05 | 1328.25 | 1207.80 | 1224.30 | 1901 | NASDAQ | MTEM | Wed, Sep 19, 2012 | 1230.90 | 1316.70 | 1230.90 | 1283.70 | 1900 | NASDAQ | MTEM | Tue, Sep 18, 2012 | 1155.00 | 1230.90 | 1154.18 | 1222.65 | 1899 | NASDAQ | MTEM | Mon, Sep 17, 2012 | 1041.15 | 1179.75 | 968.55 | 1155.00 | 1898 | NASDAQ | MTEM | Fri, Sep 14, 2012 | 1450.35 | 1481.70 | 1430.55 | 1438.80 | 1897 | NASDAQ | MTEM | Thu, Sep 13, 2012 | 1409.10 | 1471.80 | 1386.00 | 1442.10 | 1896 | NASDAQ | MTEM | Wed, Sep 12, 2012 | 1419.00 | 1419.00 | 1399.20 | 1409.10 | 1895 | NASDAQ | MTEM | Tue, Sep 11, 2012 | 1397.55 | 1435.50 | 1394.25 | 1409.10 | 1894 | NASDAQ | MTEM | Mon, Sep 10, 2012 | 1432.20 | 1445.40 | 1379.40 | 1387.65 | 1893 | NASDAQ | MTEM | Fri, Sep 7, 2012 | 1405.80 | 1463.53 | 1397.55 | 1430.55 | 1892 | NASDAQ | MTEM | Thu, Sep 6, 2012 | 1399.20 | 1430.55 | 1362.90 | 1393.43 | 1891 | NASDAQ | MTEM | Wed, Sep 5, 2012 | 1476.75 | 1531.20 | 1394.25 | 1399.20 | 1890 | NASDAQ | MTEM | Tue, Sep 4, 2012 | 1455.30 | 1481.70 | 1390.95 | 1475.10 | 1889 | NASDAQ | MTEM | Fri, Aug 31, 2012 | 1371.15 | 1463.55 | 1331.55 | 1453.65 | 1888 | NASDAQ | MTEM | Thu, Aug 30, 2012 | 1338.15 | 1371.15 | 1320.00 | 1354.65 | 1887 | NASDAQ | MTEM | Wed, Aug 29, 2012 | 1366.20 | 1382.70 | 1348.05 | 1357.95 | 1886 | NASDAQ | MTEM | Tue, Aug 28, 2012 | 1316.70 | 1386.00 | 1293.60 | 1362.90 | 1885 | NASDAQ | MTEM | Mon, Aug 27, 2012 | 1331.55 | 1344.75 | 1301.85 | 1311.75 | 1884 | NASDAQ | MTEM | Fri, Aug 24, 2012 | 1277.10 | 1344.75 | 1265.55 | 1316.70 | 1883 | NASDAQ | MTEM | Thu, Aug 23, 2012 | 1234.20 | 1248.23 | 1214.40 | 1225.95 | 1882 | NASDAQ | MTEM | Wed, Aug 22, 2012 | 1206.15 | 1250.70 | 1206.15 | 1235.85 | 1881 | NASDAQ | MTEM | Tue, Aug 21, 2012 | 1234.20 | 1254.00 | 1201.20 | 1202.85 | 1880 | NASDAQ | MTEM | Mon, Aug 20, 2012 | 1252.35 | 1267.20 | 1227.60 | 1229.25 | 1879 | NASDAQ | MTEM | Fri, Aug 17, 2012 | 1263.90 | 1273.80 | 1234.20 | 1250.70 | 1878 | NASDAQ | MTEM | Thu, Aug 16, 2012 | 1278.75 | 1285.35 | 1245.75 | 1267.20 | 1877 | NASDAQ | MTEM | Wed, Aug 15, 2012 | 1270.50 | 1288.65 | 1263.90 | 1278.75 | 1876 | NASDAQ | MTEM | Tue, Aug 14, 2012 | 1280.40 | 1288.65 | 1250.70 | 1272.15 | 1875 | NASDAQ | MTEM | Mon, Aug 13, 2012 | 1272.15 | 1282.05 | 1234.20 | 1275.45 | 1874 | NASDAQ | MTEM | Fri, Aug 10, 2012 | 1267.20 | 1283.70 | 1240.80 | 1277.10 | 1873 | NASDAQ | MTEM | Thu, Aug 9, 2012 | 1273.80 | 1288.65 | 1254.00 | 1275.45 | 1872 | NASDAQ | MTEM | Wed, Aug 8, 2012 | 1239.15 | 1282.05 | 1239.15 | 1273.80 | 1871 | NASDAQ | MTEM | Tue, Aug 7, 2012 | 1244.10 | 1268.85 | 1232.55 | 1244.10 | 1870 | NASDAQ | MTEM | Mon, Aug 6, 2012 | 1169.85 | 1237.50 | 1153.35 | 1230.90 | 1869 | NASDAQ | MTEM | Fri, Aug 3, 2012 | 1155.00 | 1206.15 | 1141.90 | 1168.20 | 1868 | NASDAQ | MTEM | Thu, Aug 2, 2012 | 1085.70 | 1143.45 | 1072.50 | 1130.25 | 1867 | NASDAQ | MTEM | Wed, Aug 1, 2012 | 1153.35 | 1171.50 | 1072.50 | 1095.60 | 1866 | NASDAQ | MTEM | Tue, Jul 31, 2012 | 1189.65 | 1221.00 | 1141.80 | 1145.10 | 1865 | NASDAQ | MTEM | Mon, Jul 30, 2012 | 1191.30 | 1212.75 | 1171.50 | 1189.65 | 1864 | NASDAQ | MTEM | Fri, Jul 27, 2012 | 1168.20 | 1209.45 | 1155.00 | 1184.70 | 1863 | NASDAQ | MTEM | Thu, Jul 26, 2012 | 1150.05 | 1168.20 | 1128.60 | 1161.60 | 1862 | NASDAQ | MTEM | Wed, Jul 25, 2012 | 1108.80 | 1163.25 | 1095.60 | 1123.65 | 1861 | NASDAQ | MTEM | Tue, Jul 24, 2012 | 1136.85 | 1141.80 | 1090.65 | 1097.25 | 1860 | NASDAQ | MTEM | Mon, Jul 23, 2012 | 1159.95 | 1159.95 | 1123.65 | 1135.20 | 1859 | NASDAQ | MTEM | Fri, Jul 20, 2012 | 1174.80 | 1199.55 | 1140.15 | 1181.40 | 1858 | NASDAQ | MTEM | Thu, Jul 19, 2012 | 1244.10 | 1252.35 | 1173.15 | 1178.10 | 1857 | NASDAQ | MTEM | Wed, Jul 18, 2012 | 1268.85 | 1300.20 | 1234.20 | 1239.15 | 1856 | NASDAQ | MTEM | Tue, Jul 17, 2012 | 1254.00 | 1275.45 | 1229.25 | 1268.85 | 1855 | NASDAQ | MTEM | Mon, Jul 16, 2012 | 1290.30 | 1297.23 | 1240.80 | 1249.05 | 1854 | NASDAQ | MTEM | Fri, Jul 13, 2012 | 1275.45 | 1343.10 | 1272.15 | 1290.30 | 1853 | NASDAQ | MTEM | Thu, Jul 12, 2012 | 1288.65 | 1294.43 | 1212.75 | 1277.10 | 1852 | NASDAQ | MTEM | Wed, Jul 11, 2012 | 1326.60 | 1328.25 | 1283.70 | 1303.50 | 1851 | NASDAQ | MTEM | Tue, Jul 10, 2012 | 1377.75 | 1397.55 | 1311.75 | 1323.30 | 1850 | NASDAQ | MTEM | Mon, Jul 9, 2012 | 1349.70 | 1394.25 | 1303.50 | 1344.75 | 1849 | NASDAQ | MTEM | Fri, Jul 6, 2012 | 1306.80 | 1351.35 | 1280.40 | 1350.53 | 1848 | NASDAQ | MTEM | Thu, Jul 5, 2012 | 1273.80 | 1316.70 | 1263.90 | 1310.10 | 1847 | NASDAQ | MTEM | Tue, Jul 3, 2012 | 1245.75 | 1306.80 | 1242.45 | 1280.40 | 1846 | NASDAQ | MTEM | Mon, Jul 2, 2012 | 1214.40 | 1252.35 | 1189.65 | 1239.15 | 1845 | NASDAQ | MTEM | Fri, Jun 29, 2012 | 1207.80 | 1249.05 | 1207.80 | 1221.00 | 1844 | NASDAQ | MTEM | Thu, Jun 28, 2012 | 1242.45 | 1258.95 | 1164.90 | 1201.20 | 1843 | NASDAQ | MTEM | Wed, Jun 27, 2012 | 1235.85 | 1295.25 | 1235.85 | 1250.70 | 1842 | NASDAQ | MTEM | Tue, Jun 26, 2012 | 1169.85 | 1234.20 | 1155.00 | 1224.30 | 1841 | NASDAQ | MTEM | Mon, Jun 25, 2012 | 1123.65 | 1188.00 | 1112.10 | 1181.40 | 1840 | NASDAQ | MTEM | Fri, Jun 22, 2012 | 1097.25 | 1135.20 | 1085.70 | 1130.25 | 1839 | NASDAQ | MTEM | Thu, Jun 21, 2012 | 1105.50 | 1141.80 | 1079.10 | 1084.05 | 1838 | NASDAQ | MTEM | Wed, Jun 20, 2012 | 1133.55 | 1148.40 | 1080.75 | 1113.75 | 1837 | NASDAQ | MTEM | Tue, Jun 19, 2012 | 1077.45 | 1156.65 | 1077.45 | 1133.55 | 1836 | NASDAQ | MTEM | Mon, Jun 18, 2012 | 1047.75 | 1077.45 | 1024.65 | 1072.50 | 1835 | NASDAQ | MTEM | Fri, Jun 15, 2012 | 1027.95 | 1056.00 | 1027.95 | 1051.05 | 1834 | NASDAQ | MTEM | Thu, Jun 14, 2012 | 1049.40 | 1057.57 | 1019.70 | 1029.60 | 1833 | NASDAQ | MTEM | Wed, Jun 13, 2012 | 1044.45 | 1080.75 | 1039.50 | 1047.75 | 1832 | NASDAQ | MTEM | Tue, Jun 12, 2012 | 1037.85 | 1070.85 | 1023.00 | 1054.35 | 1831 | NASDAQ | MTEM | Mon, Jun 11, 2012 | 1113.75 | 1118.70 | 1031.25 | 1032.90 | 1830 | NASDAQ | MTEM | Fri, Jun 8, 2012 | 1057.65 | 1103.85 | 1013.76 | 1093.95 | 1829 | NASDAQ | MTEM | Thu, Jun 7, 2012 | 1135.20 | 1148.40 | 1056.00 | 1059.30 | 1828 | NASDAQ | MTEM | Wed, Jun 6, 2012 | 1128.60 | 1174.80 | 1123.65 | 1125.30 | 1827 | NASDAQ | MTEM | Tue, Jun 5, 2012 | 1085.70 | 1131.90 | 1067.55 | 1122.00 | 1826 | NASDAQ | MTEM | Mon, Jun 4, 2012 | 1141.80 | 1153.33 | 1046.10 | 1082.40 | 1825 | NASDAQ | MTEM | Fri, Jun 1, 2012 | 1174.80 | 1189.65 | 1130.25 | 1141.80 | 1824 | NASDAQ | MTEM | Thu, May 31, 2012 | 1202.85 | 1227.60 | 1150.05 | 1209.45 | 1823 | NASDAQ | MTEM | Wed, May 30, 2012 | 1135.20 | 1207.80 | 1102.20 | 1188.00 | 1822 | NASDAQ | MTEM | Tue, May 29, 2012 | 1123.65 | 1171.50 | 1123.65 | 1145.10 | 1821 | NASDAQ | MTEM | Fri, May 25, 2012 | 1120.35 | 1150.05 | 1110.45 | 1122.00 | 1820 | NASDAQ | MTEM | Thu, May 24, 2012 | 1155.00 | 1161.60 | 1113.75 | 1123.65 | 1819 | NASDAQ | MTEM | Wed, May 23, 2012 | 1070.85 | 1151.70 | 1059.30 | 1143.45 | 1818 | NASDAQ | MTEM | Tue, May 22, 2012 | 1052.70 | 1102.20 | 1051.05 | 1075.80 | 1817 | NASDAQ | MTEM | Mon, May 21, 2012 | 1009.80 | 1060.95 | 990.00 | 1051.05 | 1816 | NASDAQ | MTEM | Fri, May 18, 2012 | 1054.35 | 1070.69 | 1006.50 | 1008.15 | 1815 | NASDAQ | MTEM | Thu, May 17, 2012 | 1168.20 | 1169.85 | 1039.50 | 1054.35 | 1814 | NASDAQ | MTEM | Wed, May 16, 2012 | 1070.85 | 1188.00 | 1064.25 | 1155.00 | 1813 | NASDAQ | MTEM | Tue, May 15, 2012 | 1036.20 | 1087.35 | 1019.70 | 1064.25 | 1812 | NASDAQ | MTEM | Mon, May 14, 2012 | 1011.45 | 1041.15 | 993.30 | 1036.20 | 1811 | NASDAQ | MTEM | Fri, May 11, 2012 | 1009.80 | 1047.75 | 1001.55 | 1031.25 | 1810 | NASDAQ | MTEM | Thu, May 10, 2012 | 1016.40 | 1067.55 | 1014.75 | 1021.35 | 1809 | NASDAQ | MTEM | Wed, May 9, 2012 | 1004.85 | 1019.70 | 990.00 | 1008.15 | 1808 | NASDAQ | MTEM | Tue, May 8, 2012 | 1037.85 | 1037.85 | 982.58 | 1023.00 | 1807 | NASDAQ | MTEM | Mon, May 7, 2012 | 996.60 | 1072.50 | 970.20 | 1039.50 | 1806 | NASDAQ | MTEM | Fri, May 4, 2012 | 1097.25 | 1100.55 | 1027.95 | 1031.25 | 1805 | NASDAQ | MTEM | Thu, May 3, 2012 | 1141.80 | 1153.35 | 1049.40 | 1102.20 | 1804 | NASDAQ | MTEM | Wed, May 2, 2012 | 1146.75 | 1161.60 | 1095.60 | 1146.75 | 1803 | NASDAQ | MTEM | Tue, May 1, 2012 | 1199.55 | 1224.30 | 1155.00 | 1166.55 | 1802 | NASDAQ | MTEM | Mon, Apr 30, 2012 | 1204.50 | 1234.20 | 1191.32 | 1201.20 | 1801 | NASDAQ | MTEM | Fri, Apr 27, 2012 | 1173.15 | 1229.25 | 1171.50 | 1196.25 | 1800 | NASDAQ | MTEM | Thu, Apr 26, 2012 | 1115.40 | 1174.80 | 1115.40 | 1169.85 | 1799 | NASDAQ | MTEM | Wed, Apr 25, 2012 | 1122.00 | 1178.10 | 1108.80 | 1117.05 | 1798 | NASDAQ | MTEM | Tue, Apr 24, 2012 | 1125.30 | 1178.10 | 1093.95 | 1113.75 | 1797 | NASDAQ | MTEM | Mon, Apr 23, 2012 | 1059.30 | 1148.40 | 1039.83 | 1130.25 | 1796 | NASDAQ | MTEM | Fri, Apr 20, 2012 | 1074.15 | 1113.75 | 1054.35 | 1069.20 | 1795 | NASDAQ | MTEM | Thu, Apr 19, 2012 | 1041.15 | 1092.30 | 1014.75 | 1070.85 | 1794 | NASDAQ | MTEM | Wed, Apr 18, 2012 | 1064.25 | 1077.45 | 1037.85 | 1046.10 | 1793 | NASDAQ | MTEM | Tue, Apr 17, 2012 | 1021.35 | 1144.94 | 1014.75 | 1084.05 | 1792 | NASDAQ | MTEM | Mon, Apr 16, 2012 | 1029.60 | 1042.80 | 976.80 | 1019.70 | 1791 | NASDAQ | MTEM | Fri, Apr 13, 2012 | 1029.60 | 1031.25 | 973.50 | 1029.60 | 1790 | NASDAQ | MTEM | Thu, Apr 12, 2012 | 1079.10 | 1084.05 | 1009.80 | 1023.00 | 1789 | NASDAQ | MTEM | Wed, Apr 11, 2012 | 1130.25 | 1168.20 | 1034.55 | 1074.15 | 1788 | NASDAQ | MTEM | Tue, Apr 10, 2012 | 1115.40 | 1143.45 | 1032.90 | 1047.75 | 1787 | NASDAQ | MTEM | Mon, Apr 9, 2012 | 1155.00 | 1164.90 | 1069.20 | 1090.65 | 1786 | NASDAQ | MTEM | Thu, Apr 5, 2012 | 1204.50 | 1212.75 | 1159.95 | 1191.30 | 1785 | NASDAQ | MTEM | Wed, Apr 4, 2012 | 1161.60 | 1221.00 | 1136.85 | 1196.25 | 1784 | NASDAQ | MTEM | Tue, Apr 3, 2012 | 1334.85 | 1334.85 | 1188.00 | 1206.15 | 1783 | NASDAQ | MTEM | Mon, Apr 2, 2012 | 1432.20 | 1443.75 | 1353.00 | 1367.85 | 1782 | NASDAQ | MTEM | Fri, Mar 30, 2012 | 1458.60 | 1496.55 | 1318.35 | 1452.00 | 1781 | NASDAQ | MTEM | Thu, Mar 29, 2012 | 1392.60 | 1447.05 | 1362.90 | 1389.30 | 1780 | NASDAQ | MTEM | Wed, Mar 28, 2012 | 1305.15 | 1329.90 | 1273.82 | 1313.40 | 1779 | NASDAQ | MTEM | Tue, Mar 27, 2012 | 1353.00 | 1359.60 | 1270.50 | 1295.25 | 1778 | NASDAQ | MTEM | Mon, Mar 26, 2012 | 1206.15 | 1402.50 | 1204.50 | 1324.95 | 1777 | NASDAQ | MTEM | Fri, Mar 23, 2012 | 1174.80 | 1211.10 | 1155.00 | 1211.10 | 1776 | NASDAQ | MTEM | Thu, Mar 22, 2012 | 1155.00 | 1204.50 | 1122.00 | 1164.90 | 1775 | NASDAQ | MTEM | Wed, Mar 21, 2012 | 1197.90 | 1216.05 | 1140.15 | 1164.90 | 1774 | NASDAQ | MTEM | Tue, Mar 20, 2012 | 1201.20 | 1225.95 | 1173.17 | 1186.35 | 1773 | NASDAQ | MTEM | Mon, Mar 19, 2012 | 1242.45 | 1255.65 | 1155.00 | 1168.20 | 1772 | NASDAQ | MTEM | Fri, Mar 16, 2012 | 1173.15 | 1211.10 | 1128.60 | 1153.35 | 1771 | NASDAQ | MTEM | Thu, Mar 15, 2012 | 1155.00 | 1177.94 | 1102.22 | 1110.45 | 1770 | NASDAQ | MTEM | Wed, Mar 14, 2012 | 1150.05 | 1237.50 | 1113.75 | 1153.35 | 1769 | NASDAQ | MTEM | Tue, Mar 13, 2012 | 1090.65 | 1153.35 | 1031.25 | 1125.30 | 1768 | NASDAQ | MTEM | Mon, Mar 12, 2012 | 1059.30 | 1171.50 | 1056.00 | 1082.40 | 1767 | NASDAQ | MTEM | Fri, Mar 9, 2012 | 970.20 | 1110.45 | 935.55 | 1065.90 | 1766 | NASDAQ | MTEM | Thu, Mar 8, 2012 | 801.90 | 1039.50 | 796.95 | 1014.75 | 1765 | NASDAQ | MTEM | Wed, Mar 7, 2012 | 759.00 | 805.20 | 716.10 | 785.40 | 1764 | NASDAQ | MTEM | Tue, Mar 6, 2012 | 810.15 | 813.45 | 717.75 | 752.40 | 1763 | NASDAQ | MTEM | Mon, Mar 5, 2012 | 808.50 | 815.10 | 762.30 | 778.80 | 1762 | NASDAQ | MTEM | Fri, Mar 2, 2012 | 828.30 | 846.45 | 792.00 | 795.30 | 1761 | NASDAQ | MTEM | Thu, Mar 1, 2012 | 853.05 | 871.20 | 825.00 | 834.90 | 1760 | NASDAQ | MTEM | Wed, Feb 29, 2012 | 834.90 | 884.40 | 815.10 | 856.35 | 1759 | NASDAQ | MTEM | Tue, Feb 28, 2012 | 973.50 | 973.50 | 844.80 | 860.48 | 1758 | NASDAQ | MTEM | Mon, Feb 27, 2012 | 1004.85 | 1019.70 | 957.00 | 966.90 | 1757 | NASDAQ | MTEM | Fri, Feb 24, 2012 | 970.20 | 1039.50 | 927.30 | 1003.20 | 1756 | NASDAQ | MTEM | Thu, Feb 23, 2012 | 1031.25 | 1042.80 | 917.40 | 975.15 | 1755 | NASDAQ | MTEM | Wed, Feb 22, 2012 | 854.70 | 1013.10 | 836.55 | 994.95 | 1754 | NASDAQ | MTEM | Tue, Feb 21, 2012 | 968.55 | 1097.25 | 818.40 | 826.65 | 1753 | NASDAQ | MTEM | Fri, Feb 17, 2012 | 595.65 | 607.20 | 544.50 | 582.45 | 1752 | NASDAQ | MTEM | Thu, Feb 16, 2012 | 564.30 | 638.55 | 562.65 | 570.90 | 1751 | NASDAQ | MTEM | Wed, Feb 15, 2012 | 491.70 | 590.70 | 485.10 | 567.60 | 1750 | NASDAQ | MTEM | Tue, Feb 14, 2012 | 495.00 | 506.55 | 478.50 | 495.00 | 1749 | NASDAQ | MTEM | Mon, Feb 13, 2012 | 536.25 | 541.20 | 490.05 | 504.90 | 1748 | NASDAQ | MTEM | Fri, Feb 10, 2012 | 528.00 | 531.47 | 488.40 | 514.80 | 1747 | NASDAQ | MTEM | Thu, Feb 9, 2012 | 574.20 | 582.45 | 523.05 | 531.30 | 1746 | NASDAQ | MTEM | Wed, Feb 8, 2012 | 569.25 | 590.70 | 542.85 | 577.50 | 1745 | NASDAQ | MTEM | Tue, Feb 7, 2012 | 529.65 | 594.02 | 480.15 | 542.85 | 1744 | NASDAQ | MTEM | Mon, Feb 6, 2012 | 577.50 | 673.20 | 541.20 | 557.70 | 1743 | NASDAQ | MTEM | Fri, Feb 3, 2012 | 363.00 | 496.65 | 359.70 | 495.00 | 1742 | NASDAQ | MTEM | Thu, Feb 2, 2012 | 222.75 | 222.75 | 209.55 | 212.85 | 1741 | NASDAQ | MTEM | Wed, Feb 1, 2012 | 231.00 | 231.00 | 216.15 | 217.80 | 1740 | NASDAQ | MTEM | Tue, Jan 31, 2012 | 214.50 | 222.75 | 212.85 | 217.80 | 1739 | NASDAQ | MTEM | Mon, Jan 30, 2012 | 226.05 | 226.05 | 215.87 | 216.15 | 1738 | NASDAQ | MTEM | Fri, Jan 27, 2012 | 232.65 | 232.65 | 221.10 | 224.40 | 1737 | NASDAQ | MTEM | Thu, Jan 26, 2012 | 242.55 | 242.55 | 231.00 | 231.00 | 1736 | NASDAQ | MTEM | Wed, Jan 25, 2012 | 234.30 | 244.20 | 224.40 | 244.20 | 1735 | NASDAQ | MTEM | Tue, Jan 24, 2012 | 232.65 | 240.90 | 217.80 | 236.78 | 1734 | NASDAQ | MTEM | Mon, Jan 23, 2012 | 255.75 | 255.75 | 232.65 | 234.30 | 1733 | NASDAQ | MTEM | Fri, Jan 20, 2012 | 254.10 | 257.38 | 252.45 | 252.45 | 1732 | NASDAQ | MTEM | Thu, Jan 19, 2012 | 255.75 | 257.40 | 250.92 | 252.45 | 1731 | NASDAQ | MTEM | Wed, Jan 18, 2012 | 247.50 | 253.01 | 247.50 | 250.80 | 1730 | NASDAQ | MTEM | Tue, Jan 17, 2012 | 254.10 | 262.35 | 245.85 | 245.85 | 1729 | NASDAQ | MTEM | Fri, Jan 13, 2012 | 252.45 | 252.45 | 245.85 | 247.50 | 1728 | NASDAQ | MTEM | Thu, Jan 12, 2012 | 262.35 | 264.00 | 255.75 | 255.75 | 1727 | NASDAQ | MTEM | Wed, Jan 11, 2012 | 255.75 | 268.95 | 250.80 | 257.40 | 1726 | NASDAQ | MTEM | Tue, Jan 10, 2012 | 255.75 | 255.75 | 240.92 | 255.75 | 1725 | NASDAQ | MTEM | Mon, Jan 9, 2012 | 239.25 | 260.70 | 231.00 | 254.10 | 1724 | NASDAQ | MTEM | Fri, Jan 6, 2012 | 224.40 | 239.25 | 221.10 | 239.25 | 1723 | NASDAQ | MTEM | Thu, Jan 5, 2012 | 226.05 | 229.35 | 221.10 | 227.68 | 1722 | NASDAQ | MTEM | Wed, Jan 4, 2012 | 229.35 | 229.35 | 224.40 | 227.70 | 1721 | NASDAQ | MTEM | Tue, Jan 3, 2012 | 207.90 | 234.30 | 207.74 | 227.70 | 1720 | NASDAQ | MTEM | Fri, Dec 30, 2011 | 202.95 | 204.60 | 198.00 | 201.30 | 1719 | NASDAQ | MTEM | Thu, Dec 29, 2011 | 201.30 | 217.80 | 198.00 | 199.65 | 1718 | NASDAQ | MTEM | Wed, Dec 28, 2011 | 212.85 | 214.50 | 202.13 | 206.23 | 1717 | NASDAQ | MTEM | Tue, Dec 27, 2011 | 211.20 | 216.15 | 207.90 | 216.15 | 1716 | NASDAQ | MTEM | Fri, Dec 23, 2011 | 211.96 | 214.50 | 209.55 | 214.50 | 1715 | NASDAQ | MTEM | Thu, Dec 22, 2011 | 209.55 | 211.20 | 207.90 | 209.55 | 1714 | NASDAQ | MTEM | Wed, Dec 21, 2011 | 201.30 | 211.20 | 194.70 | 202.95 | 1713 | NASDAQ | MTEM | Tue, Dec 20, 2011 | 211.20 | 211.20 | 202.95 | 202.95 | 1712 | NASDAQ | MTEM | Mon, Dec 19, 2011 | 211.20 | 212.85 | 201.30 | 206.25 | 1711 | NASDAQ | MTEM | Fri, Dec 16, 2011 | 214.50 | 219.45 | 209.55 | 209.55 | 1710 | NASDAQ | MTEM | Thu, Dec 15, 2011 | 211.20 | 216.15 | 206.25 | 209.55 | 1709 | NASDAQ | MTEM | Wed, Dec 14, 2011 | 216.15 | 224.40 | 202.95 | 211.20 | 1708 | NASDAQ | MTEM | Tue, Dec 13, 2011 | 232.65 | 239.25 | 216.15 | 216.15 | 1707 | NASDAQ | MTEM | Mon, Dec 12, 2011 | 221.10 | 231.00 | 216.15 | 219.45 | 1706 | NASDAQ | MTEM | Fri, Dec 9, 2011 | 214.50 | 224.40 | 214.50 | 222.75 | 1705 | NASDAQ | MTEM | Thu, Dec 8, 2011 | 234.30 | 239.09 | 207.90 | 211.20 | 1704 | NASDAQ | MTEM | Wed, Dec 7, 2011 | 255.75 | 255.75 | 239.25 | 242.55 | 1703 | NASDAQ | MTEM | Tue, Dec 6, 2011 | 245.85 | 254.10 | 245.85 | 254.10 | 1702 | NASDAQ | MTEM | Mon, Dec 5, 2011 | 247.50 | 254.10 | 235.95 | 252.45 | 1701 | NASDAQ | MTEM | Fri, Dec 2, 2011 | 252.45 | 257.40 | 247.50 | 247.50 | 1700 | NASDAQ | MTEM | Thu, Dec 1, 2011 | 247.50 | 255.75 | 240.90 | 252.45 | 1699 | NASDAQ | MTEM | Wed, Nov 30, 2011 | 245.85 | 254.10 | 240.92 | 245.85 | 1698 | NASDAQ | MTEM | Tue, Nov 29, 2011 | 234.96 | 242.55 | 227.72 | 240.90 | 1697 | NASDAQ | MTEM | Mon, Nov 28, 2011 | 232.65 | 237.60 | 227.72 | 229.35 | 1696 | NASDAQ | MTEM | Fri, Nov 25, 2011 | 237.60 | 247.50 | 231.00 | 231.00 | 1695 | NASDAQ | MTEM | Wed, Nov 23, 2011 | 231.00 | 239.25 | 227.70 | 227.70 | 1694 | NASDAQ | MTEM | Tue, Nov 22, 2011 | 245.85 | 245.85 | 231.00 | 232.65 | 1693 | NASDAQ | MTEM | Mon, Nov 21, 2011 | 252.45 | 259.05 | 237.60 | 244.20 | 1692 | NASDAQ | MTEM | Fri, Nov 18, 2011 | 277.20 | 277.20 | 257.40 | 260.70 | 1691 | NASDAQ | MTEM | Thu, Nov 17, 2011 | 269.68 | 278.85 | 260.70 | 278.85 | 1690 | NASDAQ | MTEM | Wed, Nov 16, 2011 | 255.75 | 273.90 | 249.15 | 273.90 | 1689 | NASDAQ | MTEM | Tue, Nov 15, 2011 | 250.80 | 264.00 | 250.80 | 257.40 | 1688 | NASDAQ | MTEM | Mon, Nov 14, 2011 | 254.10 | 262.35 | 249.15 | 255.75 | 1687 | NASDAQ | MTEM | Fri, Nov 11, 2011 | 255.75 | 262.37 | 252.45 | 260.70 | 1686 | NASDAQ | MTEM | Thu, Nov 10, 2011 | 257.40 | 262.37 | 249.15 | 256.91 | 1685 | NASDAQ | MTEM | Wed, Nov 9, 2011 | 255.75 | 264.00 | 247.50 | 255.75 | 1684 | NASDAQ | MTEM | Tue, Nov 8, 2011 | 275.55 | 275.55 | 255.75 | 260.70 | 1683 | NASDAQ | MTEM | Mon, Nov 7, 2011 | 245.85 | 277.20 | 245.85 | 272.25 | 1682 | NASDAQ | MTEM | Fri, Nov 4, 2011 | 249.15 | 255.75 | 246.26 | 255.75 | 1681 | NASDAQ | MTEM | Thu, Nov 3, 2011 | 255.75 | 257.40 | 245.85 | 254.10 | 1680 | NASDAQ | MTEM | Wed, Nov 2, 2011 | 250.80 | 257.40 | 234.30 | 255.75 | 1679 | NASDAQ | MTEM | Tue, Nov 1, 2011 | 257.40 | 257.40 | 247.50 | 250.80 | 1678 | NASDAQ | MTEM | Mon, Oct 31, 2011 | 260.70 | 280.50 | 257.40 | 264.00 | 1677 | NASDAQ | MTEM | Fri, Oct 28, 2011 | 267.30 | 273.90 | 257.40 | 265.65 | 1676 | NASDAQ | MTEM | Thu, Oct 27, 2011 | 275.55 | 277.20 | 260.70 | 265.65 | 1675 | NASDAQ | MTEM | Wed, Oct 26, 2011 | 257.40 | 278.85 | 255.75 | 272.25 | 1674 | NASDAQ | MTEM | Tue, Oct 25, 2011 | 259.05 | 264.00 | 249.15 | 255.75 | 1673 | NASDAQ | MTEM | Mon, Oct 24, 2011 | 257.40 | 264.00 | 245.85 | 257.40 | 1672 | NASDAQ | MTEM | Fri, Oct 21, 2011 | 273.90 | 273.92 | 257.40 | 257.40 | 1671 | NASDAQ | MTEM | Thu, Oct 20, 2011 | 292.05 | 295.35 | 268.95 | 273.90 | 1670 | NASDAQ | MTEM | Wed, Oct 19, 2011 | 273.90 | 298.65 | 273.90 | 295.35 | 1669 | NASDAQ | MTEM | Tue, Oct 18, 2011 | 259.05 | 282.15 | 259.05 | 272.25 | 1668 | NASDAQ | MTEM | Mon, Oct 17, 2011 | 249.15 | 268.93 | 249.15 | 262.35 | 1667 | NASDAQ | MTEM | Fri, Oct 14, 2011 | 259.05 | 259.05 | 247.50 | 254.10 | 1666 | NASDAQ | MTEM | Thu, Oct 13, 2011 | 252.45 | 258.72 | 252.45 | 257.40 | 1665 | NASDAQ | MTEM | Wed, Oct 12, 2011 | 260.70 | 272.25 | 250.80 | 252.45 | 1664 | NASDAQ | MTEM | Tue, Oct 11, 2011 | 265.65 | 272.25 | 257.40 | 262.35 | 1663 | NASDAQ | MTEM | Mon, Oct 10, 2011 | 259.05 | 272.25 | 250.80 | 272.25 | 1662 | NASDAQ | MTEM | Fri, Oct 7, 2011 | 255.17 | 264.02 | 254.93 | 255.75 | 1661 | NASDAQ | MTEM | Thu, Oct 6, 2011 | 235.95 | 272.25 | 235.95 | 255.75 | 1660 | NASDAQ | MTEM | Wed, Oct 5, 2011 | 224.40 | 237.60 | 221.10 | 237.60 | 1659 | NASDAQ | MTEM | Tue, Oct 4, 2011 | 221.10 | 221.10 | 206.25 | 221.10 | 1658 | NASDAQ | MTEM | Mon, Oct 3, 2011 | 234.30 | 237.60 | 216.15 | 216.15 | 1657 | NASDAQ | MTEM | Fri, Sep 30, 2011 | 237.73 | 252.45 | 231.00 | 237.60 | 1656 | NASDAQ | MTEM | Thu, Sep 29, 2011 | 265.65 | 265.65 | 222.75 | 235.95 | 1655 | NASDAQ | MTEM | Wed, Sep 28, 2011 | 275.55 | 280.50 | 252.45 | 257.40 | 1654 | NASDAQ | MTEM | Tue, Sep 27, 2011 | 275.55 | 287.10 | 270.60 | 275.55 | 1653 | NASDAQ | MTEM | Mon, Sep 26, 2011 | 275.55 | 287.02 | 260.70 | 272.25 | 1652 | NASDAQ | MTEM | Fri, Sep 23, 2011 | 270.60 | 275.55 | 265.65 | 273.90 | 1651 | NASDAQ | MTEM | Thu, Sep 22, 2011 | 278.85 | 280.50 | 267.30 | 273.90 | 1650 | NASDAQ | MTEM | Wed, Sep 21, 2011 | 290.40 | 292.05 | 278.85 | 285.45 | 1649 | NASDAQ | MTEM | Tue, Sep 20, 2011 | 293.70 | 293.72 | 278.85 | 287.10 | 1648 | NASDAQ | MTEM | Mon, Sep 19, 2011 | 280.50 | 297.00 | 264.00 | 287.10 | 1647 | NASDAQ | MTEM | Fri, Sep 16, 2011 | 272.25 | 277.20 | 265.65 | 277.20 | 1646 | NASDAQ | MTEM | Thu, Sep 15, 2011 | 267.28 | 270.60 | 260.70 | 268.95 | 1645 | NASDAQ | MTEM | Wed, Sep 14, 2011 | 257.40 | 270.44 | 244.20 | 264.00 | 1644 | NASDAQ | MTEM | Tue, Sep 13, 2011 | 254.08 | 254.10 | 244.20 | 254.10 | 1643 | NASDAQ | MTEM | Mon, Sep 12, 2011 | 244.20 | 252.45 | 237.60 | 249.15 | 1642 | NASDAQ | MTEM | Fri, Sep 9, 2011 | 254.10 | 257.40 | 244.20 | 253.28 | 1641 | NASDAQ | MTEM | Thu, Sep 8, 2011 | 257.40 | 265.65 | 255.75 | 260.70 | 1640 | NASDAQ | MTEM | Wed, Sep 7, 2011 | 255.75 | 264.00 | 247.50 | 262.35 | 1639 | NASDAQ | MTEM | Tue, Sep 6, 2011 | 244.20 | 255.75 | 239.42 | 254.10 | 1638 | NASDAQ | MTEM | Fri, Sep 2, 2011 | 244.20 | 255.75 | 242.06 | 255.75 | 1637 | NASDAQ | MTEM | Thu, Sep 1, 2011 | 247.50 | 255.75 | 247.50 | 249.15 | 1636 | NASDAQ | MTEM | Wed, Aug 31, 2011 | 255.75 | 255.75 | 247.50 | 250.80 | 1635 | NASDAQ | MTEM | Tue, Aug 30, 2011 | 235.95 | 259.05 | 234.14 | 252.45 | 1634 | NASDAQ | MTEM | Mon, Aug 29, 2011 | 235.95 | 244.20 | 234.30 | 239.25 | 1633 | NASDAQ | MTEM | Fri, Aug 26, 2011 | 231.00 | 237.60 | 229.35 | 237.60 | 1632 | NASDAQ | MTEM | Thu, Aug 25, 2011 | 237.60 | 237.60 | 222.75 | 231.00 | 1631 | NASDAQ | MTEM | Wed, Aug 24, 2011 | 237.58 | 237.60 | 231.00 | 237.60 | 1630 | NASDAQ | MTEM | Tue, Aug 23, 2011 | 222.75 | 235.95 | 221.10 | 232.65 | 1629 | NASDAQ | MTEM | Mon, Aug 22, 2011 | 226.05 | 231.00 | 219.45 | 224.40 | 1628 | NASDAQ | MTEM | Fri, Aug 19, 2011 | 211.20 | 224.40 | 206.25 | 221.10 | 1627 | NASDAQ | MTEM | Thu, Aug 18, 2011 | 217.80 | 217.80 | 209.55 | 212.44 | 1626 | NASDAQ | MTEM | Wed, Aug 17, 2011 | 216.15 | 227.70 | 212.85 | 221.10 | 1625 | NASDAQ | MTEM | Tue, Aug 16, 2011 | 221.10 | 227.70 | 206.25 | 214.50 | 1624 | NASDAQ | MTEM | Mon, Aug 15, 2011 | 216.15 | 235.93 | 209.55 | 222.75 | 1623 | NASDAQ | MTEM | Fri, Aug 12, 2011 | 214.50 | 217.80 | 206.25 | 212.85 | 1622 | NASDAQ | MTEM | Thu, Aug 11, 2011 | 207.90 | 214.50 | 198.00 | 209.55 | 1621 | NASDAQ | MTEM | Wed, Aug 10, 2011 | 219.45 | 219.45 | 198.00 | 206.25 | 1620 | NASDAQ | MTEM | Tue, Aug 9, 2011 | 217.80 | 232.65 | 201.30 | 221.10 | 1619 | NASDAQ | MTEM | Mon, Aug 8, 2011 | 231.00 | 237.60 | 207.90 | 211.20 | 1618 | NASDAQ | MTEM | Fri, Aug 5, 2011 | 247.50 | 262.35 | 224.40 | 237.60 | 1617 | NASDAQ | MTEM | Thu, Aug 4, 2011 | 259.05 | 259.05 | 234.30 | 240.90 | 1616 | NASDAQ | MTEM | Wed, Aug 3, 2011 | 267.30 | 275.55 | 239.25 | 262.35 | 1615 | NASDAQ | MTEM | Tue, Aug 2, 2011 | 277.20 | 282.15 | 259.05 | 267.30 | 1614 | NASDAQ | MTEM | Mon, Aug 1, 2011 | 277.20 | 282.15 | 264.00 | 278.85 | 1613 | NASDAQ | MTEM | Fri, Jul 29, 2011 | 272.25 | 290.40 | 268.95 | 272.25 | 1612 | NASDAQ | MTEM | Thu, Jul 28, 2011 | 280.50 | 287.27 | 277.20 | 277.20 | 1611 | NASDAQ | MTEM | Wed, Jul 27, 2011 | 298.65 | 300.30 | 275.55 | 275.55 | 1610 | NASDAQ | MTEM | Tue, Jul 26, 2011 | 313.50 | 320.10 | 297.00 | 300.30 | 1609 | NASDAQ | MTEM | Mon, Jul 25, 2011 | 316.80 | 323.40 | 310.20 | 316.80 | 1608 | NASDAQ | MTEM | Fri, Jul 22, 2011 | 313.50 | 331.65 | 298.65 | 313.50 | 1607 | NASDAQ | MTEM | Thu, Jul 21, 2011 | 336.60 | 346.50 | 306.90 | 311.85 | 1606 | NASDAQ | MTEM | Wed, Jul 20, 2011 | 338.25 | 366.30 | 325.05 | 330.00 | 1605 | NASDAQ | MTEM | Tue, Jul 19, 2011 | 333.30 | 341.55 | 326.70 | 339.90 | 1604 | NASDAQ | MTEM | Mon, Jul 18, 2011 | 330.00 | 338.25 | 315.15 | 333.30 | 1603 | NASDAQ | MTEM | Fri, Jul 15, 2011 | 321.75 | 346.50 | 310.20 | 330.00 | 1602 | NASDAQ | MTEM | Thu, Jul 14, 2011 | 328.35 | 328.35 | 305.25 | 321.75 | 1601 | NASDAQ | MTEM | Wed, Jul 13, 2011 | 328.35 | 336.60 | 316.80 | 328.35 | 1600 | NASDAQ | MTEM | Tue, Jul 12, 2011 | 341.55 | 351.45 | 316.80 | 326.70 | 1599 | NASDAQ | MTEM | Mon, Jul 11, 2011 | 300.30 | 346.50 | 285.45 | 339.90 | 1598 | NASDAQ | MTEM | Fri, Jul 8, 2011 | 297.00 | 310.20 | 280.50 | 303.60 | 1597 | NASDAQ | MTEM | Thu, Jul 7, 2011 | 293.70 | 308.55 | 288.75 | 306.90 | 1596 | NASDAQ | MTEM | Wed, Jul 6, 2011 | 295.35 | 297.00 | 287.10 | 288.75 | 1595 | NASDAQ | MTEM | Tue, Jul 5, 2011 | 282.15 | 290.40 | 275.88 | 285.45 | 1594 | NASDAQ | MTEM | Fri, Jul 1, 2011 | 272.25 | 283.80 | 260.70 | 278.85 | 1593 | NASDAQ | MTEM | Thu, Jun 30, 2011 | 273.90 | 282.15 | 270.60 | 275.55 | 1592 | NASDAQ | MTEM | Wed, Jun 29, 2011 | 270.60 | 282.15 | 265.65 | 268.95 | 1591 | NASDAQ | MTEM | Tue, Jun 28, 2011 | 262.35 | 282.15 | 249.15 | 270.60 | 1590 | NASDAQ | MTEM | Mon, Jun 27, 2011 | 285.45 | 287.10 | 260.70 | 262.35 | 1589 | NASDAQ | MTEM | Fri, Jun 24, 2011 | 273.90 | 288.75 | 273.90 | 288.75 | 1588 | NASDAQ | MTEM | Thu, Jun 23, 2011 | 278.85 | 280.50 | 272.25 | 277.20 | 1587 | NASDAQ | MTEM | Wed, Jun 22, 2011 | 262.35 | 287.10 | 262.35 | 280.34 | 1586 | NASDAQ | MTEM | Tue, Jun 21, 2011 | 262.35 | 277.20 | 257.40 | 260.70 | 1585 | NASDAQ | MTEM | Mon, Jun 20, 2011 | 254.10 | 265.65 | 245.85 | 262.35 | 1584 | NASDAQ | MTEM | Fri, Jun 17, 2011 | 257.40 | 260.70 | 250.80 | 254.10 | 1583 | NASDAQ | MTEM | Thu, Jun 16, 2011 | 242.55 | 255.75 | 231.00 | 254.10 | 1582 | NASDAQ | MTEM | Wed, Jun 15, 2011 | 252.45 | 252.47 | 235.95 | 244.20 | 1581 | NASDAQ | MTEM | Tue, Jun 14, 2011 | 262.35 | 270.60 | 249.15 | 254.10 | 1580 | NASDAQ | MTEM | Mon, Jun 13, 2011 | 257.40 | 264.00 | 245.85 | 257.40 | 1579 | NASDAQ | MTEM | Fri, Jun 10, 2011 | 255.75 | 267.14 | 247.50 | 257.40 | 1578 | NASDAQ | MTEM | Thu, Jun 9, 2011 | 252.45 | 265.65 | 250.80 | 260.70 | 1577 | NASDAQ | MTEM | Wed, Jun 8, 2011 | 270.60 | 270.60 | 250.80 | 252.45 | 1576 | NASDAQ | MTEM | Tue, Jun 7, 2011 | 264.00 | 278.85 | 262.35 | 270.60 | 1575 | NASDAQ | MTEM | Mon, Jun 6, 2011 | 285.45 | 293.70 | 260.70 | 269.18 | 1574 | NASDAQ | MTEM | Fri, Jun 3, 2011 | 277.20 | 290.40 | 277.20 | 283.80 | 1573 | NASDAQ | MTEM | Thu, Jun 2, 2011 | 285.45 | 287.12 | 275.55 | 278.85 | 1572 | NASDAQ | MTEM | Wed, Jun 1, 2011 | 285.45 | 297.00 | 285.45 | 287.10 | 1571 | NASDAQ | MTEM | Tue, May 31, 2011 | 283.78 | 289.41 | 273.98 | 283.80 | 1570 | NASDAQ | MTEM | Fri, May 27, 2011 | 288.75 | 293.70 | 280.50 | 282.15 | 1569 | NASDAQ | MTEM | Thu, May 26, 2011 | 295.33 | 297.00 | 283.80 | 287.10 | 1568 | NASDAQ | MTEM | Wed, May 25, 2011 | 292.05 | 297.00 | 283.80 | 292.05 | 1567 | NASDAQ | MTEM | Tue, May 24, 2011 | 285.45 | 303.60 | 283.80 | 294.53 | 1566 | NASDAQ | MTEM | Mon, May 23, 2011 | 297.00 | 297.59 | 283.80 | 285.45 | 1565 | NASDAQ | MTEM | Fri, May 20, 2011 | 301.95 | 310.20 | 297.00 | 298.65 | 1564 | NASDAQ | MTEM | Thu, May 19, 2011 | 310.20 | 311.85 | 303.60 | 303.60 | 1563 | NASDAQ | MTEM | Wed, May 18, 2011 | 311.85 | 320.10 | 304.43 | 320.10 | 1562 | NASDAQ | MTEM | Tue, May 17, 2011 | 318.45 | 321.75 | 306.90 | 313.50 | 1561 | NASDAQ | MTEM | Mon, May 16, 2011 | 330.00 | 351.45 | 313.58 | 318.45 | 1560 | NASDAQ | MTEM | Fri, May 13, 2011 | 303.60 | 339.90 | 300.14 | 330.00 | 1559 | NASDAQ | MTEM | Thu, May 12, 2011 | 305.25 | 308.55 | 297.00 | 301.95 | 1558 | NASDAQ | MTEM | Wed, May 11, 2011 | 312.18 | 313.52 | 300.30 | 310.00 | 1557 | NASDAQ | MTEM | Tue, May 10, 2011 | 318.45 | 321.77 | 305.25 | 313.50 | 1556 | NASDAQ | MTEM | Mon, May 9, 2011 | 311.85 | 328.35 | 287.10 | 320.10 | 1555 | NASDAQ | MTEM | Fri, May 6, 2011 | 313.50 | 317.63 | 305.25 | 310.20 | 1554 | NASDAQ | MTEM | Thu, May 5, 2011 | 325.05 | 330.00 | 305.25 | 308.55 | 1553 | NASDAQ | MTEM | Wed, May 4, 2011 | 344.85 | 346.50 | 323.40 | 330.00 | 1552 | NASDAQ | MTEM | Tue, May 3, 2011 | 344.85 | 364.63 | 334.95 | 343.20 | 1551 | NASDAQ | MTEM | Mon, May 2, 2011 | 344.85 | 354.73 | 325.55 | 344.85 | 1550 | NASDAQ | MTEM | Fri, Apr 29, 2011 | 310.20 | 343.20 | 308.55 | 341.55 | 1549 | NASDAQ | MTEM | Thu, Apr 28, 2011 | 301.95 | 315.15 | 300.30 | 308.55 | 1548 | NASDAQ | MTEM | Wed, Apr 27, 2011 | 310.20 | 333.30 | 300.30 | 301.95 | 1547 | NASDAQ | MTEM | Tue, Apr 26, 2011 | 306.90 | 321.75 | 303.60 | 308.53 | 1546 | NASDAQ | MTEM | Mon, Apr 25, 2011 | 306.90 | 325.05 | 301.95 | 308.55 | 1545 | NASDAQ | MTEM | Thu, Apr 21, 2011 | 311.85 | 315.23 | 305.25 | 306.90 | 1544 | NASDAQ | MTEM | Wed, Apr 20, 2011 | 306.90 | 316.80 | 301.97 | 316.80 | 1543 | NASDAQ | MTEM | Tue, Apr 19, 2011 | 305.27 | 310.20 | 301.95 | 305.25 | 1542 | NASDAQ | MTEM | Mon, Apr 18, 2011 | 310.20 | 317.96 | 295.75 | 306.90 | 1541 | NASDAQ | MTEM | Fri, Apr 15, 2011 | 315.15 | 315.15 | 305.25 | 311.85 | 1540 | NASDAQ | MTEM | Thu, Apr 14, 2011 | 305.25 | 311.85 | 292.05 | 311.85 | 1539 | NASDAQ | MTEM | Wed, Apr 13, 2011 | 325.05 | 326.70 | 293.70 | 305.25 | 1538 | NASDAQ | MTEM | Tue, Apr 12, 2011 | 321.75 | 346.50 | 313.50 | 320.10 | 1537 | NASDAQ | MTEM | Mon, Apr 11, 2011 | 303.60 | 325.05 | 298.67 | 321.75 | 1536 | NASDAQ | MTEM | Fri, Apr 8, 2011 | 310.20 | 320.10 | 297.00 | 300.30 | 1535 | NASDAQ | MTEM | Thu, Apr 7, 2011 | 288.75 | 316.80 | 283.80 | 303.60 | 1534 | NASDAQ | MTEM | Wed, Apr 6, 2011 | 295.35 | 297.00 | 275.55 | 293.70 | 1533 | NASDAQ | MTEM | Tue, Apr 5, 2011 | 268.95 | 300.30 | 268.95 | 295.35 | 1532 | NASDAQ | MTEM | Mon, Apr 4, 2011 | 283.80 | 287.10 | 268.95 | 272.25 | 1531 | NASDAQ | MTEM | Fri, Apr 1, 2011 | 272.25 | 280.50 | 260.70 | 265.65 | 1530 | NASDAQ | MTEM | Thu, Mar 31, 2011 | 257.40 | 267.30 | 254.10 | 254.10 | 1529 | NASDAQ | MTEM | Wed, Mar 30, 2011 | 278.85 | 280.50 | 217.80 | 255.75 | 1528 | NASDAQ | MTEM | Tue, Mar 29, 2011 | 280.50 | 285.20 | 270.60 | 278.85 | 1527 | NASDAQ | MTEM | Mon, Mar 28, 2011 | 283.80 | 290.30 | 270.60 | 277.20 | 1526 | NASDAQ | MTEM | Fri, Mar 25, 2011 | 285.45 | 310.20 | 265.65 | 288.75 | 1525 | NASDAQ | MTEM | Thu, Mar 24, 2011 | 288.75 | 288.75 | 264.00 | 264.00 | 1524 | NASDAQ | MTEM | Wed, Mar 23, 2011 | 273.90 | 280.50 | 267.30 | 272.25 | 1523 | NASDAQ | MTEM | Tue, Mar 22, 2011 | 280.50 | 293.70 | 275.53 | 275.55 | 1522 | NASDAQ | MTEM | Mon, Mar 21, 2011 | 278.85 | 292.05 | 275.55 | 280.50 | 1521 | NASDAQ | MTEM | Fri, Mar 18, 2011 | 277.20 | 288.75 | 264.00 | 272.42 | 1520 | NASDAQ | MTEM | Thu, Mar 17, 2011 | 288.75 | 293.68 | 268.95 | 270.60 | 1519 | NASDAQ | MTEM | Wed, Mar 16, 2011 | 310.20 | 310.20 | 272.25 | 275.55 | 1518 | NASDAQ | MTEM | Tue, Mar 15, 2011 | 288.75 | 301.95 | 270.60 | 293.70 | 1517 | NASDAQ | MTEM | Mon, Mar 14, 2011 | 311.85 | 311.85 | 292.05 | 297.00 | 1516 | NASDAQ | MTEM | Fri, Mar 11, 2011 | 325.05 | 325.05 | 305.25 | 313.50 | 1515 | NASDAQ | MTEM | Thu, Mar 10, 2011 | 359.70 | 363.00 | 336.60 | 336.60 | 1514 | NASDAQ | MTEM | Wed, Mar 9, 2011 | 363.00 | 376.20 | 356.40 | 356.40 | 1513 | NASDAQ | MTEM | Tue, Mar 8, 2011 | 354.75 | 377.85 | 348.17 | 363.00 | 1512 | NASDAQ | MTEM | Mon, Mar 7, 2011 | 353.10 | 363.00 | 346.50 | 349.80 | 1511 | NASDAQ | MTEM | Fri, Mar 4, 2011 | 364.65 | 364.98 | 346.50 | 359.70 | 1510 | NASDAQ | MTEM | Thu, Mar 3, 2011 | 367.95 | 371.25 | 356.40 | 359.70 | 1509 | NASDAQ | MTEM | Wed, Mar 2, 2011 | 371.25 | 379.48 | 359.70 | 371.25 | 1508 | NASDAQ | MTEM | Tue, Mar 1, 2011 | 389.40 | 392.70 | 363.00 | 364.65 | 1507 | NASDAQ | MTEM | Mon, Feb 28, 2011 | 396.00 | 422.40 | 381.15 | 387.75 | 1506 | NASDAQ | MTEM | Fri, Feb 25, 2011 | 374.55 | 412.50 | 356.40 | 394.35 | 1505 | NASDAQ | MTEM | Thu, Feb 24, 2011 | 377.85 | 410.85 | 364.65 | 371.25 | 1504 | NASDAQ | MTEM | Wed, Feb 23, 2011 | 361.35 | 425.70 | 346.50 | 397.65 | 1503 | NASDAQ | MTEM | Tue, Feb 22, 2011 | 381.15 | 381.15 | 343.20 | 367.95 | 1502 | NASDAQ | MTEM | Fri, Feb 18, 2011 | 384.45 | 404.25 | 372.90 | 386.10 | 1501 | NASDAQ | MTEM | Thu, Feb 17, 2011 | 453.75 | 501.60 | 379.50 | 389.40 | 1500 | NASDAQ | MTEM | Wed, Feb 16, 2011 | 300.30 | 551.10 | 295.35 | 453.75 | 1499 | NASDAQ | MTEM | Tue, Feb 15, 2011 | 288.75 | 293.70 | 282.15 | 288.75 | 1498 | NASDAQ | MTEM | Mon, Feb 14, 2011 | 287.12 | 291.74 | 283.80 | 287.10 | 1497 | NASDAQ | MTEM | Fri, Feb 11, 2011 | 287.10 | 295.35 | 285.45 | 292.05 | 1496 | NASDAQ | MTEM | Thu, Feb 10, 2011 | 288.75 | 297.00 | 287.10 | 292.05 | 1495 | NASDAQ | MTEM | Wed, Feb 9, 2011 | 290.40 | 298.65 | 283.80 | 297.00 | 1494 | NASDAQ | MTEM | Tue, Feb 8, 2011 | 293.70 | 297.00 | 283.80 | 292.05 | 1493 | NASDAQ | MTEM | Mon, Feb 7, 2011 | 283.80 | 298.65 | 283.80 | 293.70 | 1492 | NASDAQ | MTEM | Fri, Feb 4, 2011 | 290.40 | 295.35 | 283.80 | 287.10 | 1491 | NASDAQ | MTEM | Thu, Feb 3, 2011 | 285.43 | 297.00 | 280.50 | 290.40 | 1490 | NASDAQ | MTEM | Wed, Feb 2, 2011 | 285.45 | 300.30 | 283.80 | 292.05 | 1489 | NASDAQ | MTEM | Tue, Feb 1, 2011 | 292.05 | 293.70 | 277.20 | 290.40 | 1488 | NASDAQ | MTEM | Mon, Jan 31, 2011 | 308.55 | 308.55 | 280.83 | 285.45 | 1487 | NASDAQ | MTEM | Fri, Jan 28, 2011 | 283.80 | 346.50 | 277.20 | 301.95 | 1486 | NASDAQ | MTEM | Thu, Jan 27, 2011 | 305.25 | 305.25 | 282.15 | 283.80 | 1485 | NASDAQ | MTEM | Wed, Jan 26, 2011 | 285.45 | 300.14 | 267.30 | 290.40 | 1484 | NASDAQ | MTEM | Tue, Jan 25, 2011 | 303.60 | 310.20 | 283.80 | 290.40 | 1483 | NASDAQ | MTEM | Mon, Jan 24, 2011 | 316.80 | 316.80 | 298.65 | 306.90 | 1482 | NASDAQ | MTEM | Fri, Jan 21, 2011 | 292.05 | 298.65 | 282.15 | 298.65 | 1481 | NASDAQ | MTEM | Thu, Jan 20, 2011 | 283.80 | 305.25 | 280.50 | 293.70 | 1480 | NASDAQ | MTEM | Wed, Jan 19, 2011 | 320.10 | 320.10 | 282.15 | 292.05 | 1479 | NASDAQ | MTEM | Tue, Jan 18, 2011 | 343.20 | 343.20 | 306.90 | 320.10 | 1478 | NASDAQ | MTEM | Fri, Jan 14, 2011 | 326.70 | 363.00 | 316.80 | 338.25 | 1477 | NASDAQ | MTEM | Thu, Jan 13, 2011 | 283.80 | 346.50 | 277.20 | 330.00 | 1476 | NASDAQ | MTEM | Wed, Jan 12, 2011 | 288.75 | 288.75 | 268.95 | 283.64 | 1475 | NASDAQ | MTEM | Tue, Jan 11, 2011 | 260.70 | 288.75 | 260.70 | 288.75 | 1474 | NASDAQ | MTEM | Mon, Jan 10, 2011 | 255.75 | 267.30 | 250.80 | 260.70 | 1473 | NASDAQ | MTEM | Fri, Jan 7, 2011 | 280.50 | 280.50 | 247.50 | 255.75 | 1472 | NASDAQ | MTEM | Thu, Jan 6, 2011 | 298.65 | 298.65 | 267.30 | 287.08 | 1471 | NASDAQ | MTEM | Wed, Jan 5, 2011 | 300.30 | 300.30 | 278.85 | 297.00 | 1470 | NASDAQ | MTEM | Tue, Jan 4, 2011 | 295.35 | 313.50 | 264.00 | 300.30 | 1469 | NASDAQ | MTEM | Mon, Jan 3, 2011 | 226.05 | 371.23 | 226.05 | 305.25 | 1468 | NASDAQ | MTEM | Fri, Dec 31, 2010 | 209.55 | 227.70 | 207.90 | 222.73 | 1467 | NASDAQ | MTEM | Thu, Dec 30, 2010 | 206.25 | 221.10 | 206.25 | 211.20 | 1466 | NASDAQ | MTEM | Wed, Dec 29, 2010 | 230.98 | 237.60 | 216.15 | 217.80 | 1465 | NASDAQ | MTEM | Tue, Dec 28, 2010 | 234.30 | 234.30 | 226.05 | 229.35 | 1464 | NASDAQ | MTEM | Mon, Dec 27, 2010 | 242.55 | 242.55 | 217.80 | 226.05 | 1463 | NASDAQ | MTEM | Thu, Dec 23, 2010 | 206.25 | 227.70 | 198.00 | 218.96 | 1462 | NASDAQ | MTEM | Wed, Dec 22, 2010 | 211.20 | 222.75 | 196.35 | 209.55 | 1461 | NASDAQ | MTEM | Tue, Dec 21, 2010 | 198.00 | 209.55 | 184.80 | 186.45 | 1460 | NASDAQ | MTEM | Mon, Dec 20, 2010 | 199.65 | 202.93 | 194.70 | 198.00 | 1459 | NASDAQ | MTEM | Fri, Dec 17, 2010 | 204.60 | 204.60 | 194.70 | 198.00 | 1458 | NASDAQ | MTEM | Thu, Dec 16, 2010 | 216.15 | 219.45 | 189.75 | 189.75 | 1457 | NASDAQ | MTEM | Wed, Dec 15, 2010 | 191.40 | 244.20 | 188.10 | 217.80 | 1456 | NASDAQ | MTEM | Tue, Dec 14, 2010 | 209.55 | 219.45 | 188.10 | 188.10 | 1455 | NASDAQ | MTEM | Mon, Dec 13, 2010 | 183.15 | 207.90 | 183.15 | 204.60 | 1454 | NASDAQ | MTEM | Fri, Dec 10, 2010 | 188.10 | 188.10 | 179.85 | 183.15 | 1453 | NASDAQ | MTEM | Thu, Dec 9, 2010 | 181.50 | 189.75 | 181.50 | 189.75 | 1452 | NASDAQ | MTEM | Wed, Dec 8, 2010 | 183.15 | 186.45 | 181.50 | 181.50 | 1451 | NASDAQ | MTEM | Tue, Dec 7, 2010 | 183.15 | 191.40 | 181.50 | 188.10 | 1450 | NASDAQ | MTEM | Mon, Dec 6, 2010 | 179.85 | 184.80 | 179.85 | 183.15 | 1449 | NASDAQ | MTEM | Fri, Dec 3, 2010 | 183.15 | 191.40 | 176.55 | 179.85 | 1448 | NASDAQ | MTEM | Thu, Dec 2, 2010 | 183.15 | 184.80 | 183.15 | 184.80 | 1447 | NASDAQ | MTEM | Wed, Dec 1, 2010 | 183.55 | 184.80 | 179.85 | 183.15 | 1446 | NASDAQ | MTEM | Tue, Nov 30, 2010 | 179.85 | 186.45 | 179.85 | 179.85 | 1445 | NASDAQ | MTEM | Mon, Nov 29, 2010 | 184.80 | 186.45 | 176.55 | 181.50 | 1444 | NASDAQ | MTEM | Fri, Nov 26, 2010 | 189.75 | 189.75 | 178.20 | 184.80 | 1443 | NASDAQ | MTEM | Wed, Nov 24, 2010 | 194.70 | 204.60 | 193.05 | 193.05 | 1442 | NASDAQ | MTEM | Tue, Nov 23, 2010 | 181.50 | 193.05 | 181.50 | 184.80 | 1441 | NASDAQ | MTEM | Mon, Nov 22, 2010 | 211.20 | 211.20 | 189.75 | 189.75 | 1440 | NASDAQ | MTEM | Fri, Nov 19, 2010 | 206.25 | 209.53 | 196.35 | 207.90 | 1439 | NASDAQ | MTEM | Thu, Nov 18, 2010 | 211.20 | 229.35 | 196.35 | 206.58 | 1438 | NASDAQ | MTEM | Wed, Nov 17, 2010 | 183.15 | 196.35 | 181.50 | 193.05 | 1437 | NASDAQ | MTEM | Tue, Nov 16, 2010 | 186.45 | 191.40 | 181.50 | 186.45 | 1436 | NASDAQ | MTEM | Mon, Nov 15, 2010 | 198.00 | 198.00 | 183.15 | 186.45 | 1435 | NASDAQ | MTEM | Fri, Nov 12, 2010 | 198.00 | 198.00 | 183.15 | 198.00 | 1434 | NASDAQ | MTEM | Thu, Nov 11, 2010 | 196.35 | 198.00 | 179.85 | 196.35 | 1433 | NASDAQ | MTEM | Wed, Nov 10, 2010 | 189.75 | 196.35 | 189.75 | 194.68 | 1432 | NASDAQ | MTEM | Tue, Nov 9, 2010 | 183.15 | 199.65 | 181.50 | 189.75 | 1431 | NASDAQ | MTEM | Mon, Nov 8, 2010 | 210.38 | 210.38 | 193.05 | 198.00 | 1430 | NASDAQ | MTEM | Fri, Nov 5, 2010 | 211.20 | 211.20 | 199.65 | 209.55 | 1429 | NASDAQ | MTEM | Thu, Nov 4, 2010 | 214.50 | 216.15 | 188.10 | 211.20 | 1428 | NASDAQ | MTEM | Wed, Nov 3, 2010 | 199.65 | 216.15 | 199.65 | 201.30 | 1427 | NASDAQ | MTEM | Tue, Nov 2, 2010 | 206.25 | 206.25 | 194.70 | 199.67 | 1426 | NASDAQ | MTEM | Mon, Nov 1, 2010 | 209.55 | 209.55 | 202.95 | 207.90 | 1425 | NASDAQ | MTEM | Fri, Oct 29, 2010 | 227.70 | 227.70 | 201.30 | 209.55 | 1424 | NASDAQ | MTEM | Thu, Oct 28, 2010 | 214.50 | 224.40 | 207.90 | 224.40 | 1423 | NASDAQ | MTEM | Wed, Oct 27, 2010 | 216.15 | 222.75 | 214.50 | 216.15 | 1422 | NASDAQ | MTEM | Tue, Oct 26, 2010 | 219.45 | 227.70 | 217.78 | 221.10 | 1421 | NASDAQ | MTEM | Mon, Oct 25, 2010 | 221.10 | 224.38 | 219.45 | 221.10 | 1420 | NASDAQ | MTEM | Fri, Oct 22, 2010 | 214.50 | 221.10 | 211.20 | 221.10 | 1419 | NASDAQ | MTEM | Thu, Oct 21, 2010 | 211.20 | 227.70 | 211.20 | 222.75 | 1418 | NASDAQ | MTEM | Wed, Oct 20, 2010 | 226.05 | 226.05 | 212.85 | 212.85 | 1417 | NASDAQ | MTEM | Tue, Oct 19, 2010 | 214.50 | 227.70 | 209.55 | 224.40 | 1416 | NASDAQ | MTEM | Mon, Oct 18, 2010 | 214.50 | 227.70 | 211.20 | 211.20 | 1415 | NASDAQ | MTEM | Fri, Oct 15, 2010 | 211.20 | 214.50 | 201.30 | 214.35 | 1414 | NASDAQ | MTEM | Thu, Oct 14, 2010 | 216.15 | 217.80 | 209.55 | 209.55 | 1413 | NASDAQ | MTEM | Wed, Oct 13, 2010 | 196.35 | 214.50 | 196.35 | 214.50 | 1412 | NASDAQ | MTEM | Tue, Oct 12, 2010 | 199.65 | 204.62 | 194.70 | 196.35 | 1411 | NASDAQ | MTEM | Mon, Oct 11, 2010 | 214.50 | 214.50 | 195.86 | 209.55 | 1410 | NASDAQ | MTEM | Fri, Oct 8, 2010 | 204.60 | 206.25 | 196.35 | 196.35 | 1409 | NASDAQ | MTEM | Thu, Oct 7, 2010 | 204.60 | 207.90 | 204.60 | 207.90 | 1408 | NASDAQ | MTEM | Wed, Oct 6, 2010 | 198.00 | 207.90 | 198.00 | 207.90 | 1407 | NASDAQ | MTEM | Tue, Oct 5, 2010 | 206.27 | 209.55 | 199.65 | 199.65 | 1406 | NASDAQ | MTEM | Mon, Oct 4, 2010 | 201.30 | 216.15 | 201.30 | 207.92 | 1405 | NASDAQ | MTEM | Fri, Oct 1, 2010 | 204.60 | 209.55 | 201.30 | 204.60 | 1404 | NASDAQ | MTEM | Thu, Sep 30, 2010 | 216.17 | 218.00 | 206.25 | 209.55 | 1403 | NASDAQ | MTEM | Wed, Sep 29, 2010 | 221.10 | 222.65 | 216.15 | 221.10 | 1402 | NASDAQ | MTEM | Tue, Sep 28, 2010 | 206.27 | 222.75 | 206.27 | 222.73 | 1401 | NASDAQ | MTEM | Mon, Sep 27, 2010 | 217.80 | 221.10 | 198.00 | 212.85 | 1400 | NASDAQ | MTEM | Fri, Sep 24, 2010 | 216.15 | 216.46 | 214.50 | 216.15 | 1399 | NASDAQ | MTEM | Thu, Sep 23, 2010 | 212.85 | 219.43 | 212.85 | 219.43 | 1398 | NASDAQ | MTEM | Wed, Sep 22, 2010 | 224.38 | 224.38 | 211.22 | 212.85 | 1397 | NASDAQ | MTEM | Tue, Sep 21, 2010 | 237.60 | 245.85 | 221.10 | 224.40 | 1396 | NASDAQ | MTEM | Mon, Sep 20, 2010 | 222.75 | 239.25 | 222.75 | 234.30 | 1395 | NASDAQ | MTEM | Fri, Sep 17, 2010 | 206.25 | 227.70 | 202.95 | 222.75 | 1394 | NASDAQ | MTEM | Thu, Sep 16, 2010 | 194.70 | 206.25 | 194.70 | 201.30 | 1393 | NASDAQ | MTEM | Wed, Sep 15, 2010 | 198.00 | 206.25 | 196.35 | 198.00 | 1392 | NASDAQ | MTEM | Tue, Sep 14, 2010 | 193.12 | 206.25 | 191.40 | 199.65 | 1391 | NASDAQ | MTEM | Mon, Sep 13, 2010 | 193.05 | 198.00 | 184.82 | 191.81 | 1390 | NASDAQ | MTEM | Fri, Sep 10, 2010 | 189.75 | 204.60 | 168.30 | 196.35 | 1389 | NASDAQ | MTEM | Thu, Sep 9, 2010 | 196.35 | 203.35 | 196.35 | 198.00 | 1388 | NASDAQ | MTEM | Wed, Sep 8, 2010 | 194.68 | 204.60 | 193.05 | 199.65 | 1387 | NASDAQ | MTEM | Tue, Sep 7, 2010 | 189.75 | 213.02 | 189.75 | 195.03 | 1386 | NASDAQ | MTEM | Fri, Sep 3, 2010 | 196.35 | 207.90 | 193.05 | 206.25 | 1385 | NASDAQ | MTEM | Thu, Sep 2, 2010 | 199.25 | 202.95 | 189.75 | 202.93 | 1384 | NASDAQ | MTEM | Wed, Sep 1, 2010 | 199.65 | 207.90 | 198.00 | 198.00 | 1383 | NASDAQ | MTEM | Tue, Aug 31, 2010 | 199.65 | 207.90 | 186.45 | 206.25 | 1382 | NASDAQ | MTEM | Mon, Aug 30, 2010 | 211.18 | 211.20 | 204.60 | 204.62 | 1381 | NASDAQ | MTEM | Fri, Aug 27, 2010 | 212.85 | 216.13 | 206.25 | 214.50 | 1380 | NASDAQ | MTEM | Thu, Aug 26, 2010 | 198.02 | 198.02 | 198.00 | 198.00 | 1379 | NASDAQ | MTEM | Wed, Aug 25, 2010 | 201.30 | 207.90 | 201.30 | 202.95 | 1378 | NASDAQ | MTEM | Tue, Aug 24, 2010 | 211.20 | 212.87 | 199.65 | 202.95 | 1377 | NASDAQ | MTEM | Mon, Aug 23, 2010 | 220.11 | 220.11 | 209.55 | 209.55 | 1376 | NASDAQ | MTEM | Fri, Aug 20, 2010 | 217.80 | 217.80 | 209.55 | 209.55 | 1375 | NASDAQ | MTEM | Thu, Aug 19, 2010 | 226.05 | 226.05 | 221.10 | 222.75 | 1374 | NASDAQ | MTEM | Wed, Aug 18, 2010 | 216.15 | 226.05 | 216.15 | 221.10 | 1373 | NASDAQ | MTEM | Tue, Aug 17, 2010 | 219.45 | 222.63 | 212.85 | 212.85 | 1372 | NASDAQ | MTEM | Mon, Aug 16, 2010 | 211.20 | 222.75 | 206.56 | 222.75 | 1371 | NASDAQ | MTEM | Fri, Aug 13, 2010 | 211.20 | 217.80 | 211.20 | 211.20 | 1370 | NASDAQ | MTEM | Thu, Aug 12, 2010 | 206.25 | 221.10 | 206.25 | 217.80 | 1369 | NASDAQ | MTEM | Wed, Aug 11, 2010 | 221.10 | 222.75 | 206.25 | 209.55 | 1368 | NASDAQ | MTEM | Tue, Aug 10, 2010 | 231.00 | 231.00 | 219.45 | 226.05 | 1367 | NASDAQ | MTEM | Mon, Aug 9, 2010 | 239.25 | 239.37 | 231.00 | 231.15 | 1366 | NASDAQ | MTEM | Fri, Aug 6, 2010 | 240.90 | 244.20 | 235.95 | 235.95 | 1365 | NASDAQ | MTEM | Thu, Aug 5, 2010 | 237.60 | 244.20 | 237.60 | 244.20 | 1364 | NASDAQ | MTEM | Wed, Aug 4, 2010 | 235.95 | 245.85 | 232.65 | 232.65 | 1363 | NASDAQ | MTEM | Tue, Aug 3, 2010 | 244.20 | 247.50 | 231.00 | 235.95 | 1362 | NASDAQ | MTEM | Mon, Aug 2, 2010 | 239.25 | 244.20 | 226.05 | 237.60 | 1361 | NASDAQ | MTEM | Fri, Jul 30, 2010 | 219.47 | 264.00 | 219.47 | 231.00 | 1360 | NASDAQ | MTEM | Thu, Jul 29, 2010 | 230.98 | 234.30 | 217.80 | 224.40 | 1359 | NASDAQ | MTEM | Wed, Jul 28, 2010 | 234.30 | 242.55 | 228.33 | 231.00 | 1358 | NASDAQ | MTEM | Tue, Jul 27, 2010 | 252.45 | 252.45 | 235.95 | 235.95 | 1357 | NASDAQ | MTEM | Mon, Jul 26, 2010 | 239.25 | 252.45 | 237.60 | 250.80 | 1356 | NASDAQ | MTEM | Fri, Jul 23, 2010 | 232.65 | 234.30 | 212.85 | 234.30 | 1355 | NASDAQ | MTEM | Thu, Jul 22, 2010 | 237.60 | 240.90 | 226.05 | 229.35 | 1354 | NASDAQ | MTEM | Wed, Jul 21, 2010 | 247.50 | 247.50 | 226.05 | 229.35 | 1353 | NASDAQ | MTEM | Tue, Jul 20, 2010 | 216.15 | 301.95 | 211.20 | 242.55 | 1352 | NASDAQ | MTEM | Mon, Jul 19, 2010 | 189.75 | 212.85 | 189.75 | 212.85 | 1351 | NASDAQ | MTEM | Fri, Jul 16, 2010 | 201.30 | 201.30 | 191.40 | 193.05 | 1350 | NASDAQ | MTEM | Thu, Jul 15, 2010 | 214.50 | 214.50 | 198.00 | 201.96 | 1349 | NASDAQ | MTEM | Wed, Jul 14, 2010 | 204.60 | 216.15 | 188.10 | 216.15 | 1348 | NASDAQ | MTEM | Tue, Jul 13, 2010 | 173.25 | 222.75 | 173.25 | 211.20 | 1347 | NASDAQ | MTEM | Mon, Jul 12, 2010 | 166.65 | 169.95 | 166.65 | 166.65 | 1346 | NASDAQ | MTEM | Fri, Jul 9, 2010 | 171.60 | 174.90 | 166.65 | 169.95 | 1345 | NASDAQ | MTEM | Thu, Jul 8, 2010 | 169.95 | 174.90 | 168.30 | 173.25 | 1344 | NASDAQ | MTEM | Wed, Jul 7, 2010 | 168.30 | 169.95 | 163.35 | 169.95 | 1343 | NASDAQ | MTEM | Tue, Jul 6, 2010 | 181.50 | 188.10 | 161.70 | 163.27 | 1342 | NASDAQ | MTEM | Fri, Jul 2, 2010 | 186.45 | 188.10 | 179.85 | 179.85 | 1341 | NASDAQ | MTEM | Thu, Jul 1, 2010 | 206.25 | 206.25 | 181.50 | 188.10 | 1340 | NASDAQ | MTEM | Wed, Jun 30, 2010 | 204.58 | 209.55 | 199.67 | 206.23 | 1339 | NASDAQ | MTEM | Tue, Jun 29, 2010 | 200.67 | 204.60 | 198.00 | 204.60 | 1338 | NASDAQ | MTEM | Mon, Jun 28, 2010 | 216.15 | 217.80 | 199.65 | 199.65 | 1337 | NASDAQ | MTEM | Fri, Jun 25, 2010 | 198.71 | 227.70 | 198.71 | 212.85 | 1336 | NASDAQ | MTEM | Thu, Jun 24, 2010 | 209.39 | 209.39 | 198.00 | 201.30 | 1335 | NASDAQ | MTEM | Wed, Jun 23, 2010 | 207.90 | 216.15 | 204.60 | 209.55 | 1334 | NASDAQ | MTEM | Tue, Jun 22, 2010 | 214.50 | 214.50 | 204.60 | 204.60 | 1333 | NASDAQ | MTEM | Mon, Jun 21, 2010 | 222.73 | 222.73 | 207.90 | 207.90 | 1332 | NASDAQ | MTEM | Fri, Jun 18, 2010 | 206.25 | 227.70 | 206.25 | 227.70 | 1331 | NASDAQ | MTEM | Thu, Jun 17, 2010 | 206.25 | 206.25 | 206.25 | 206.25 | 1330 | NASDAQ | MTEM | Wed, Jun 16, 2010 | 211.20 | 212.85 | 202.95 | 202.95 | 1329 | NASDAQ | MTEM | Tue, Jun 15, 2010 | 204.60 | 208.08 | 204.60 | 206.25 | 1328 | NASDAQ | MTEM | Mon, Jun 14, 2010 | 214.50 | 218.13 | 201.30 | 201.30 | 1327 | NASDAQ | MTEM | Fri, Jun 11, 2010 | 214.50 | 219.45 | 212.85 | 212.85 | 1326 | NASDAQ | MTEM | Thu, Jun 10, 2010 | 217.80 | 222.75 | 214.50 | 216.15 | 1325 | NASDAQ | MTEM | Wed, Jun 9, 2010 | 227.70 | 231.00 | 217.80 | 217.80 | 1324 | NASDAQ | MTEM | Tue, Jun 8, 2010 | 231.00 | 231.28 | 222.75 | 231.00 | 1323 | NASDAQ | MTEM | Mon, Jun 7, 2010 | 240.90 | 254.10 | 224.40 | 234.30 | 1322 | NASDAQ | MTEM | Fri, Jun 4, 2010 | 224.40 | 227.63 | 221.10 | 224.40 | 1321 | NASDAQ | MTEM | Thu, Jun 3, 2010 | 229.33 | 234.30 | 227.70 | 227.70 | 1320 | NASDAQ | MTEM | Wed, Jun 2, 2010 | 229.35 | 232.65 | 222.75 | 232.65 | 1319 | NASDAQ | MTEM | Tue, Jun 1, 2010 | 238.94 | 238.94 | 229.35 | 231.00 | 1318 | NASDAQ | MTEM | Fri, May 28, 2010 | 235.95 | 240.90 | 232.67 | 232.67 | 1317 | NASDAQ | MTEM | Thu, May 27, 2010 | 244.20 | 244.20 | 234.30 | 234.30 | 1316 | NASDAQ | MTEM | Wed, May 26, 2010 | 237.60 | 244.20 | 237.60 | 240.90 | 1315 | NASDAQ | MTEM | Tue, May 25, 2010 | 247.50 | 252.45 | 237.60 | 237.60 | 1314 | NASDAQ | MTEM | Mon, May 24, 2010 | 252.45 | 259.05 | 252.45 | 252.45 | 1313 | NASDAQ | MTEM | Fri, May 21, 2010 | 250.80 | 264.28 | 247.50 | 255.75 | 1312 | NASDAQ | MTEM | Thu, May 20, 2010 | 264.00 | 264.00 | 247.50 | 255.75 | 1311 | NASDAQ | MTEM | Wed, May 19, 2010 | 272.25 | 275.57 | 262.35 | 267.30 | 1310 | NASDAQ | MTEM | Tue, May 18, 2010 | 278.85 | 284.13 | 275.57 | 277.20 | 1309 | NASDAQ | MTEM | Mon, May 17, 2010 | 278.85 | 282.15 | 269.05 | 275.55 | 1308 | NASDAQ | MTEM | Fri, May 14, 2010 | 277.20 | 288.77 | 277.20 | 280.50 | 1307 | NASDAQ | MTEM | Thu, May 13, 2010 | 277.20 | 293.70 | 277.20 | 280.50 | 1306 | NASDAQ | MTEM | Wed, May 12, 2010 | 261.53 | 277.20 | 259.05 | 270.60 | 1305 | NASDAQ | MTEM | Tue, May 11, 2010 | 275.55 | 275.55 | 254.10 | 262.35 | 1304 | NASDAQ | MTEM | Mon, May 10, 2010 | 255.75 | 270.60 | 247.50 | 270.60 | 1303 | NASDAQ | MTEM | Fri, May 7, 2010 | 272.25 | 275.55 | 254.10 | 262.33 | 1302 | NASDAQ | MTEM | Thu, May 6, 2010 | 285.45 | 285.45 | 272.25 | 280.48 | 1301 | NASDAQ | MTEM | Wed, May 5, 2010 | 282.15 | 295.35 | 282.15 | 285.45 | 1300 | NASDAQ | MTEM | Tue, May 4, 2010 | 283.80 | 293.70 | 273.90 | 288.75 | 1299 | NASDAQ | MTEM | Mon, May 3, 2010 | 282.15 | 283.97 | 277.20 | 278.85 | 1298 | NASDAQ | MTEM | Fri, Apr 30, 2010 | 278.87 | 287.10 | 277.18 | 285.45 | 1297 | NASDAQ | MTEM | Thu, Apr 29, 2010 | 290.40 | 290.40 | 277.20 | 280.50 | 1296 | NASDAQ | MTEM | Wed, Apr 28, 2010 | 282.15 | 287.08 | 282.15 | 283.80 | 1295 | NASDAQ | MTEM | Tue, Apr 27, 2010 | 277.20 | 283.80 | 277.20 | 280.50 | 1294 | NASDAQ | MTEM | Mon, Apr 26, 2010 | 280.50 | 285.45 | 273.90 | 283.80 | 1293 | NASDAQ | MTEM | Fri, Apr 23, 2010 | 290.40 | 290.40 | 280.50 | 283.80 | 1292 | NASDAQ | MTEM | Thu, Apr 22, 2010 | 293.70 | 293.70 | 282.15 | 287.41 | 1291 | NASDAQ | MTEM | Wed, Apr 21, 2010 | 288.75 | 297.00 | 288.75 | 293.70 | 1290 | NASDAQ | MTEM | Tue, Apr 20, 2010 | 301.95 | 301.95 | 283.80 | 288.75 | 1289 | NASDAQ | MTEM | Mon, Apr 19, 2010 | 292.05 | 293.70 | 283.80 | 292.05 | 1288 | NASDAQ | MTEM | Fri, Apr 16, 2010 | 288.75 | 297.00 | 283.80 | 295.33 | 1287 | NASDAQ | MTEM | Thu, Apr 15, 2010 | 288.75 | 297.00 | 285.45 | 288.75 | 1286 | NASDAQ | MTEM | Wed, Apr 14, 2010 | 316.80 | 323.40 | 275.55 | 283.80 | 1285 | NASDAQ | MTEM | Tue, Apr 13, 2010 | 321.75 | 354.75 | 310.20 | 313.52 | 1284 | NASDAQ | MTEM | Mon, Apr 12, 2010 | 297.00 | 330.00 | 288.75 | 305.25 | 1283 | NASDAQ | MTEM | Fri, Apr 9, 2010 | 300.30 | 300.30 | 285.12 | 295.35 | 1282 | NASDAQ | MTEM | Thu, Apr 8, 2010 | 285.47 | 300.30 | 285.43 | 285.43 | 1281 | NASDAQ | MTEM | Wed, Apr 7, 2010 | 285.45 | 297.00 | 283.78 | 293.70 | 1280 | NASDAQ | MTEM | Tue, Apr 6, 2010 | 285.45 | 300.25 | 283.80 | 283.80 | 1279 | NASDAQ | MTEM | Mon, Apr 5, 2010 | 297.00 | 305.25 | 254.10 | 283.80 | 1278 | NASDAQ | MTEM | Thu, Apr 1, 2010 | 298.65 | 308.55 | 295.35 | 300.61 | 1277 | NASDAQ | MTEM | Wed, Mar 31, 2010 | 292.07 | 310.20 | 291.89 | 306.90 | 1276 | NASDAQ | MTEM | Tue, Mar 30, 2010 | 288.77 | 297.00 | 283.80 | 295.35 | 1275 | NASDAQ | MTEM | Mon, Mar 29, 2010 | 282.15 | 295.35 | 273.90 | 292.05 | 1274 | NASDAQ | MTEM | Fri, Mar 26, 2010 | 295.33 | 298.65 | 285.45 | 288.75 | 1273 | NASDAQ | MTEM | Thu, Mar 25, 2010 | 298.65 | 310.20 | 288.75 | 290.40 | 1272 | NASDAQ | MTEM | Wed, Mar 24, 2010 | 305.25 | 305.25 | 297.00 | 301.95 | 1271 | NASDAQ | MTEM | Tue, Mar 23, 2010 | 305.25 | 312.68 | 300.96 | 310.20 | 1270 | NASDAQ | MTEM | Mon, Mar 22, 2010 | 297.00 | 305.25 | 295.60 | 299.48 | 1269 | NASDAQ | MTEM | Fri, Mar 19, 2010 | 313.50 | 313.52 | 297.00 | 297.00 | 1268 | NASDAQ | MTEM | Thu, Mar 18, 2010 | 310.20 | 316.80 | 303.60 | 316.80 | 1267 | NASDAQ | MTEM | Wed, Mar 17, 2010 | 298.67 | 310.20 | 298.67 | 305.25 | 1266 | NASDAQ | MTEM | Tue, Mar 16, 2010 | 310.20 | 313.50 | 303.60 | 308.55 | 1265 | NASDAQ | MTEM | Mon, Mar 15, 2010 | 285.45 | 361.35 | 285.45 | 310.20 | 1264 | NASDAQ | MTEM | Fri, Mar 12, 2010 | 308.55 | 308.55 | 290.40 | 293.70 | 1263 | NASDAQ | MTEM | Thu, Mar 11, 2010 | 308.55 | 308.55 | 297.00 | 297.00 | 1262 | NASDAQ | MTEM | Wed, Mar 10, 2010 | 295.35 | 305.25 | 295.35 | 305.25 | 1261 | NASDAQ | MTEM | Tue, Mar 9, 2010 | 305.25 | 305.25 | 295.35 | 297.00 | 1260 | NASDAQ | MTEM | Mon, Mar 8, 2010 | 313.50 | 315.15 | 288.90 | 298.65 | 1259 | NASDAQ | MTEM | Fri, Mar 5, 2010 | 316.80 | 316.80 | 295.35 | 298.65 | 1258 | NASDAQ | MTEM | Thu, Mar 4, 2010 | 315.15 | 316.80 | 293.70 | 297.00 | 1257 | NASDAQ | MTEM | Wed, Mar 3, 2010 | 308.55 | 308.55 | 295.35 | 306.90 | 1256 | NASDAQ | MTEM | Tue, Mar 2, 2010 | 326.70 | 326.70 | 306.90 | 315.15 | 1255 | NASDAQ | MTEM | Mon, Mar 1, 2010 | 320.10 | 328.35 | 316.80 | 318.45 | 1254 | NASDAQ | MTEM | Fri, Feb 26, 2010 | 318.45 | 338.25 | 298.65 | 326.70 | 1253 | NASDAQ | MTEM | Thu, Feb 25, 2010 | 293.70 | 316.47 | 290.40 | 314.99 | 1252 | NASDAQ | MTEM | Wed, Feb 24, 2010 | 300.30 | 300.30 | 285.45 | 297.00 | 1251 | NASDAQ | MTEM | Tue, Feb 23, 2010 | 287.10 | 290.24 | 283.78 | 290.24 | 1250 | NASDAQ | MTEM | Mon, Feb 22, 2010 | 297.00 | 297.00 | 287.10 | 288.75 | 1249 | NASDAQ | MTEM | Fri, Feb 19, 2010 | 275.57 | 305.25 | 275.55 | 293.70 | 1248 | NASDAQ | MTEM | Thu, Feb 18, 2010 | 292.05 | 292.05 | 272.25 | 273.90 | 1247 | NASDAQ | MTEM | Wed, Feb 17, 2010 | 295.35 | 296.98 | 290.40 | 292.05 | 1246 | NASDAQ | MTEM | Tue, Feb 16, 2010 | 295.35 | 300.32 | 290.40 | 292.05 | 1245 | NASDAQ | MTEM | Fri, Feb 12, 2010 | 288.75 | 293.70 | 288.75 | 293.70 | 1244 | NASDAQ | MTEM | Thu, Feb 11, 2010 | 298.63 | 301.95 | 288.75 | 292.05 | 1243 | NASDAQ | MTEM | Wed, Feb 10, 2010 | 290.42 | 292.05 | 285.45 | 290.40 | 1242 | NASDAQ | MTEM | Tue, Feb 9, 2010 | 303.60 | 303.60 | 287.10 | 288.75 | 1241 | NASDAQ | MTEM | Mon, Feb 8, 2010 | 306.90 | 308.53 | 300.30 | 303.60 | 1240 | NASDAQ | MTEM | Fri, Feb 5, 2010 | 306.90 | 310.20 | 300.30 | 306.90 | 1239 | NASDAQ | MTEM | Thu, Feb 4, 2010 | 306.90 | 315.15 | 300.30 | 306.90 | 1238 | NASDAQ | MTEM | Wed, Feb 3, 2010 | 303.62 | 313.50 | 303.62 | 311.83 | 1237 | NASDAQ | MTEM | Tue, Feb 2, 2010 | 306.90 | 313.50 | 301.95 | 305.25 | 1236 | NASDAQ | MTEM | Mon, Feb 1, 2010 | 311.83 | 312.35 | 301.95 | 311.85 | 1235 | NASDAQ | MTEM | Fri, Jan 29, 2010 | 313.50 | 313.50 | 301.95 | 303.60 | 1234 | NASDAQ | MTEM | Thu, Jan 28, 2010 | 313.50 | 313.50 | 305.25 | 308.53 | 1233 | NASDAQ | MTEM | Wed, Jan 27, 2010 | 333.30 | 338.25 | 315.15 | 321.75 | 1232 | NASDAQ | MTEM | Tue, Jan 26, 2010 | 374.55 | 374.55 | 330.00 | 331.67 | 1231 | NASDAQ | MTEM | Mon, Jan 25, 2010 | 315.08 | 318.45 | 308.55 | 316.80 | 1230 | NASDAQ | MTEM | Fri, Jan 22, 2010 | 305.25 | 316.80 | 301.95 | 307.96 | 1229 | NASDAQ | MTEM | Thu, Jan 21, 2010 | 321.75 | 321.75 | 298.65 | 311.85 | 1228 | NASDAQ | MTEM | Wed, Jan 20, 2010 | 321.75 | 323.40 | 313.50 | 323.40 | 1227 | NASDAQ | MTEM | Tue, Jan 19, 2010 | 331.65 | 333.30 | 315.15 | 321.75 | 1226 | NASDAQ | MTEM | Fri, Jan 15, 2010 | 351.45 | 351.45 | 331.65 | 339.90 | 1225 | NASDAQ | MTEM | Thu, Jan 14, 2010 | 358.03 | 358.05 | 346.50 | 349.80 | 1224 | NASDAQ | MTEM | Wed, Jan 13, 2010 | 377.85 | 377.85 | 344.85 | 349.80 | 1223 | NASDAQ | MTEM | Tue, Jan 12, 2010 | 394.35 | 400.95 | 354.75 | 364.65 | 1222 | NASDAQ | MTEM | Mon, Jan 11, 2010 | 330.00 | 391.05 | 315.15 | 376.20 | 1221 | NASDAQ | MTEM | Fri, Jan 8, 2010 | 313.50 | 325.05 | 313.50 | 325.05 | 1220 | NASDAQ | MTEM | Thu, Jan 7, 2010 | 318.47 | 321.75 | 306.90 | 316.80 | 1219 | NASDAQ | MTEM | Wed, Jan 6, 2010 | 313.50 | 328.35 | 313.50 | 323.38 | 1218 | NASDAQ | MTEM | Tue, Jan 5, 2010 | 297.00 | 313.48 | 297.00 | 308.55 | 1217 | NASDAQ | MTEM | Mon, Jan 4, 2010 | 292.05 | 297.00 | 290.47 | 297.00 | 1216 | NASDAQ | MTEM | Thu, Dec 31, 2009 | 297.00 | 297.00 | 288.75 | 297.00 | 1215 | NASDAQ | MTEM | Wed, Dec 30, 2009 | 292.05 | 303.60 | 290.40 | 300.30 | 1214 | NASDAQ | MTEM | Tue, Dec 29, 2009 | 297.00 | 300.30 | 292.05 | 298.65 | 1213 | NASDAQ | MTEM | Mon, Dec 28, 2009 | 298.65 | 308.55 | 297.00 | 305.25 | 1212 | NASDAQ | MTEM | Thu, Dec 24, 2009 | 308.53 | 310.20 | 301.95 | 301.95 | 1211 | NASDAQ | MTEM | Wed, Dec 23, 2009 | 310.20 | 310.20 | 301.95 | 306.90 | 1210 | NASDAQ | MTEM | Tue, Dec 22, 2009 | 306.90 | 310.20 | 297.00 | 305.25 | 1209 | NASDAQ | MTEM | Mon, Dec 21, 2009 | 308.55 | 310.20 | 298.65 | 305.25 | 1208 | NASDAQ | MTEM | Fri, Dec 18, 2009 | 328.33 | 329.42 | 300.30 | 308.55 | 1207 | NASDAQ | MTEM | Thu, Dec 17, 2009 | 318.45 | 336.60 | 305.25 | 318.45 | 1206 | NASDAQ | MTEM | Wed, Dec 16, 2009 | 304.85 | 321.75 | 290.40 | 318.43 | 1205 | NASDAQ | MTEM | Tue, Dec 15, 2009 | 297.00 | 328.35 | 288.75 | 315.56 | 1204 | NASDAQ | MTEM | Mon, Dec 14, 2009 | 315.15 | 315.15 | 294.69 | 303.60 | 1203 | NASDAQ | MTEM | Fri, Dec 11, 2009 | 283.40 | 313.50 | 280.50 | 297.00 | 1202 | NASDAQ | MTEM | Thu, Dec 10, 2009 | 288.75 | 288.75 | 280.50 | 283.80 | 1201 | NASDAQ | MTEM | Wed, Dec 9, 2009 | 283.80 | 290.40 | 283.80 | 288.75 | 1200 | NASDAQ | MTEM | Tue, Dec 8, 2009 | 280.50 | 295.35 | 280.50 | 290.40 | 1199 | NASDAQ | MTEM | Mon, Dec 7, 2009 | 290.40 | 295.35 | 280.50 | 280.50 | 1198 | NASDAQ | MTEM | Fri, Dec 4, 2009 | 288.75 | 298.65 | 282.15 | 298.65 | 1197 | NASDAQ | MTEM | Thu, Dec 3, 2009 | 320.10 | 320.10 | 283.80 | 292.05 | 1196 | NASDAQ | MTEM | Wed, Dec 2, 2009 | 316.80 | 325.05 | 316.80 | 323.40 | 1195 | NASDAQ | MTEM | Tue, Dec 1, 2009 | 316.80 | 320.10 | 305.25 | 316.80 | 1194 | NASDAQ | MTEM | Mon, Nov 30, 2009 | 328.35 | 328.35 | 315.15 | 323.40 | 1193 | NASDAQ | MTEM | Fri, Nov 27, 2009 | 336.60 | 336.60 | 316.80 | 325.05 | 1192 | NASDAQ | MTEM | Wed, Nov 25, 2009 | 320.35 | 323.40 | 318.45 | 323.40 | 1191 | NASDAQ | MTEM | Tue, Nov 24, 2009 | 323.40 | 328.35 | 315.15 | 318.45 | 1190 | NASDAQ | MTEM | Mon, Nov 23, 2009 | 330.00 | 339.74 | 308.55 | 328.35 | 1189 | NASDAQ | MTEM | Fri, Nov 20, 2009 | 331.65 | 334.95 | 308.68 | 334.95 | 1188 | NASDAQ | MTEM | Thu, Nov 19, 2009 | 313.50 | 326.70 | 301.95 | 326.70 | 1187 | NASDAQ | MTEM | Wed, Nov 18, 2009 | 339.90 | 364.67 | 318.45 | 318.45 | 1186 | NASDAQ | MTEM | Tue, Nov 17, 2009 | 323.40 | 331.65 | 316.80 | 331.65 | 1185 | NASDAQ | MTEM | Mon, Nov 16, 2009 | 330.00 | 331.65 | 318.45 | 331.65 | 1184 | NASDAQ | MTEM | Fri, Nov 13, 2009 | 359.70 | 359.70 | 315.32 | 334.95 | 1183 | NASDAQ | MTEM | Thu, Nov 12, 2009 | 313.50 | 351.45 | 313.50 | 346.50 | 1182 | NASDAQ | MTEM | Wed, Nov 11, 2009 | 325.05 | 330.00 | 297.00 | 320.10 | 1181 | NASDAQ | MTEM | Tue, Nov 10, 2009 | 306.90 | 328.35 | 300.30 | 323.02 | 1180 | NASDAQ | MTEM | Mon, Nov 9, 2009 | 381.15 | 404.25 | 293.70 | 293.70 | 1179 | NASDAQ | MTEM | Fri, Nov 6, 2009 | 419.10 | 447.15 | 373.07 | 387.77 | 1178 | NASDAQ | MTEM | Thu, Nov 5, 2009 | 433.95 | 468.60 | 433.95 | 438.90 | 1177 | NASDAQ | MTEM | Wed, Nov 4, 2009 | 448.80 | 456.16 | 433.95 | 437.25 | 1176 | NASDAQ | MTEM | Tue, Nov 3, 2009 | 440.55 | 462.00 | 427.35 | 433.95 | 1175 | NASDAQ | MTEM | Mon, Nov 2, 2009 | 466.95 | 481.80 | 429.00 | 438.90 | 1174 | NASDAQ | MTEM | Fri, Oct 30, 2009 | 514.80 | 552.75 | 452.28 | 466.95 | 1173 | NASDAQ | MTEM | Thu, Oct 29, 2009 | 448.80 | 490.05 | 447.15 | 483.45 | 1172 | NASDAQ | MTEM | Wed, Oct 28, 2009 | 443.85 | 458.70 | 432.30 | 448.80 | 1171 | NASDAQ | MTEM | Tue, Oct 27, 2009 | 443.85 | 447.15 | 415.80 | 430.65 | 1170 | NASDAQ | MTEM | Mon, Oct 26, 2009 | 518.10 | 518.10 | 433.95 | 452.10 | 1169 | NASDAQ | MTEM | Fri, Oct 23, 2009 | 496.65 | 519.75 | 481.80 | 503.25 | 1168 | NASDAQ | MTEM | Thu, Oct 22, 2009 | 506.55 | 508.20 | 485.10 | 503.25 | 1167 | NASDAQ | MTEM | Wed, Oct 21, 2009 | 524.70 | 536.23 | 506.55 | 514.78 | 1166 | NASDAQ | MTEM | Tue, Oct 20, 2009 | 537.90 | 537.90 | 508.20 | 524.70 | 1165 | NASDAQ | MTEM | Mon, Oct 19, 2009 | 519.75 | 542.85 | 485.10 | 537.90 | 1164 | NASDAQ | MTEM | Fri, Oct 16, 2009 | 532.95 | 541.20 | 481.80 | 508.20 | 1163 | NASDAQ | MTEM | Thu, Oct 15, 2009 | 572.55 | 615.45 | 521.40 | 539.55 | 1162 | NASDAQ | MTEM | Wed, Oct 14, 2009 | 565.95 | 572.55 | 544.50 | 549.45 | 1161 | NASDAQ | MTEM | Tue, Oct 13, 2009 | 561.00 | 608.85 | 536.25 | 569.25 | 1160 | NASDAQ | MTEM | Mon, Oct 12, 2009 | 544.50 | 638.55 | 485.10 | 590.70 | 1159 | NASDAQ | MTEM | Fri, Oct 9, 2009 | 462.00 | 582.45 | 415.80 | 554.40 | 1158 | NASDAQ | MTEM | Thu, Oct 8, 2009 | 412.50 | 478.50 | 376.20 | 399.30 | 1157 | NASDAQ | MTEM | Wed, Oct 7, 2009 | 336.60 | 384.45 | 334.62 | 376.20 | 1156 | NASDAQ | MTEM | Tue, Oct 6, 2009 | 333.30 | 338.25 | 323.40 | 328.35 | 1155 | NASDAQ | MTEM | Mon, Oct 5, 2009 | 320.10 | 341.55 | 311.85 | 330.00 | 1154 | NASDAQ | MTEM | Fri, Oct 2, 2009 | 297.00 | 320.10 | 295.35 | 320.10 | 1153 | NASDAQ | MTEM | Thu, Oct 1, 2009 | 301.95 | 321.75 | 297.00 | 306.74 | 1152 | NASDAQ | MTEM | Wed, Sep 30, 2009 | 297.00 | 326.70 | 290.40 | 298.67 | 1151 | NASDAQ | MTEM | Tue, Sep 29, 2009 | 287.10 | 313.50 | 287.10 | 310.20 | 1150 | NASDAQ | MTEM | Mon, Sep 28, 2009 | 292.05 | 296.98 | 283.34 | 290.40 | 1149 | NASDAQ | MTEM | Fri, Sep 25, 2009 | 288.73 | 292.05 | 272.25 | 292.05 | 1148 | NASDAQ | MTEM | Thu, Sep 24, 2009 | 295.35 | 295.35 | 265.65 | 283.80 | 1147 | NASDAQ | MTEM | Wed, Sep 23, 2009 | 265.65 | 301.95 | 262.35 | 283.80 | 1146 | NASDAQ | MTEM | Tue, Sep 22, 2009 | 287.10 | 287.10 | 265.65 | 265.65 | 1145 | NASDAQ | MTEM | Mon, Sep 21, 2009 | 318.45 | 328.35 | 272.25 | 272.25 | 1144 | NASDAQ | MTEM | Fri, Sep 18, 2009 | 290.40 | 343.20 | 280.50 | 310.20 | 1143 | NASDAQ | MTEM | Thu, Sep 17, 2009 | 267.30 | 297.00 | 265.65 | 273.90 | 1142 | NASDAQ | MTEM | Wed, Sep 16, 2009 | 262.35 | 305.25 | 259.05 | 265.65 | 1141 | NASDAQ | MTEM | Tue, Sep 15, 2009 | 244.20 | 262.35 | 244.20 | 257.40 | 1140 | NASDAQ | MTEM | Mon, Sep 14, 2009 | 249.40 | 250.80 | 244.20 | 244.20 | 1139 | NASDAQ | MTEM | Fri, Sep 11, 2009 | 242.57 | 252.45 | 240.90 | 249.15 | 1138 | NASDAQ | MTEM | Thu, Sep 10, 2009 | 249.15 | 250.80 | 240.95 | 242.55 | 1137 | NASDAQ | MTEM | Wed, Sep 9, 2009 | 245.85 | 255.75 | 237.60 | 244.20 | 1136 | NASDAQ | MTEM | Tue, Sep 8, 2009 | 254.10 | 260.70 | 240.88 | 245.85 | 1135 | NASDAQ | MTEM | Fri, Sep 4, 2009 | 242.55 | 249.15 | 234.28 | 244.22 | 1134 | NASDAQ | MTEM | Thu, Sep 3, 2009 | 257.40 | 257.40 | 242.55 | 242.55 | 1133 | NASDAQ | MTEM | Wed, Sep 2, 2009 | 239.25 | 257.40 | 239.23 | 254.10 | 1132 | NASDAQ | MTEM | Tue, Sep 1, 2009 | 252.45 | 255.75 | 237.60 | 239.25 | 1131 | NASDAQ | MTEM | Mon, Aug 31, 2009 | 222.75 | 247.50 | 222.75 | 245.85 | 1130 | NASDAQ | MTEM | Fri, Aug 28, 2009 | 222.75 | 234.28 | 218.54 | 224.40 | 1129 | NASDAQ | MTEM | Thu, Aug 27, 2009 | 229.35 | 229.35 | 216.15 | 222.75 | 1128 | NASDAQ | MTEM | Wed, Aug 26, 2009 | 244.20 | 244.20 | 229.35 | 229.35 | 1127 | NASDAQ | MTEM | Tue, Aug 25, 2009 | 242.55 | 247.50 | 229.35 | 240.90 | 1126 | NASDAQ | MTEM | Mon, Aug 24, 2009 | 232.65 | 249.15 | 229.35 | 239.25 | 1125 | NASDAQ | MTEM | Fri, Aug 21, 2009 | 231.00 | 245.85 | 231.00 | 232.65 | 1124 | NASDAQ | MTEM | Thu, Aug 20, 2009 | 214.50 | 270.60 | 212.85 | 250.80 | 1123 | NASDAQ | MTEM | Wed, Aug 19, 2009 | 206.25 | 215.82 | 202.95 | 212.85 | 1122 | NASDAQ | MTEM | Tue, Aug 18, 2009 | 198.00 | 202.95 | 193.07 | 194.70 | 1121 | NASDAQ | MTEM | Mon, Aug 17, 2009 | 201.30 | 206.25 | 184.80 | 194.70 | 1120 | NASDAQ | MTEM | Fri, Aug 14, 2009 | 206.25 | 211.20 | 198.00 | 201.30 | 1119 | NASDAQ | MTEM | Thu, Aug 13, 2009 | 206.25 | 207.90 | 203.89 | 207.90 | 1118 | NASDAQ | MTEM | Wed, Aug 12, 2009 | 202.95 | 217.78 | 199.65 | 204.11 | 1117 | NASDAQ | MTEM | Tue, Aug 11, 2009 | 211.20 | 214.48 | 198.00 | 203.02 | 1116 | NASDAQ | MTEM | Mon, Aug 10, 2009 | 222.75 | 227.70 | 206.27 | 209.55 | 1115 | NASDAQ | MTEM | Fri, Aug 7, 2009 | 229.35 | 229.37 | 209.55 | 221.10 | 1114 | NASDAQ | MTEM | Thu, Aug 6, 2009 | 237.60 | 257.40 | 229.35 | 234.30 | 1113 | NASDAQ | MTEM | Wed, Aug 5, 2009 | 245.85 | 245.85 | 232.65 | 242.55 | 1112 | NASDAQ | MTEM | Tue, Aug 4, 2009 | 245.85 | 245.85 | 231.00 | 232.65 | 1111 | NASDAQ | MTEM | Mon, Aug 3, 2009 | 262.35 | 262.35 | 239.25 | 242.55 | 1110 | NASDAQ | MTEM | Fri, Jul 31, 2009 | 254.10 | 254.10 | 242.55 | 242.55 | 1109 | NASDAQ | MTEM | Thu, Jul 30, 2009 | 252.45 | 264.00 | 252.45 | 254.10 | 1108 | NASDAQ | MTEM | Wed, Jul 29, 2009 | 245.85 | 259.05 | 245.85 | 259.05 | 1107 | NASDAQ | MTEM | Tue, Jul 28, 2009 | 250.80 | 250.82 | 237.60 | 237.60 | 1106 | NASDAQ | MTEM | Mon, Jul 27, 2009 | 250.80 | 259.05 | 244.20 | 255.75 | 1105 | NASDAQ | MTEM | Fri, Jul 24, 2009 | 209.55 | 268.95 | 204.60 | 240.90 | 1104 | NASDAQ | MTEM | Thu, Jul 23, 2009 | 193.05 | 206.25 | 189.75 | 202.95 | 1103 | NASDAQ | MTEM | Wed, Jul 22, 2009 | 188.10 | 199.65 | 188.10 | 189.75 | 1102 | NASDAQ | MTEM | Tue, Jul 21, 2009 | 191.40 | 194.70 | 181.50 | 186.45 | 1101 | NASDAQ | MTEM | Mon, Jul 20, 2009 | 186.45 | 196.35 | 184.80 | 196.35 | 1100 | NASDAQ | MTEM | Fri, Jul 17, 2009 | 193.05 | 201.30 | 181.50 | 181.50 | 1099 | NASDAQ | MTEM | Thu, Jul 16, 2009 | 193.05 | 199.65 | 189.75 | 189.75 | 1098 | NASDAQ | MTEM | Wed, Jul 15, 2009 | 196.35 | 216.15 | 196.35 | 198.00 | 1097 | NASDAQ | MTEM | Tue, Jul 14, 2009 | 202.95 | 202.95 | 194.70 | 194.70 | 1096 | NASDAQ | MTEM | Mon, Jul 13, 2009 | 191.42 | 198.43 | 191.40 | 198.02 | 1095 | NASDAQ | MTEM | Fri, Jul 10, 2009 | 201.30 | 201.30 | 191.40 | 191.40 | 1094 | NASDAQ | MTEM | Thu, Jul 9, 2009 | 211.20 | 217.80 | 194.70 | 194.70 | 1093 | NASDAQ | MTEM | Wed, Jul 8, 2009 | 224.40 | 227.70 | 208.10 | 212.85 | 1092 | NASDAQ | MTEM | Tue, Jul 7, 2009 | 229.33 | 229.35 | 222.75 | 224.40 | 1091 | NASDAQ | MTEM | Mon, Jul 6, 2009 | 219.45 | 231.17 | 217.80 | 226.05 | 1090 | NASDAQ | MTEM | Thu, Jul 2, 2009 | 239.25 | 239.25 | 226.05 | 226.05 | 1089 | NASDAQ | MTEM | Wed, Jul 1, 2009 | 247.50 | 247.50 | 237.60 | 242.57 | 1088 | NASDAQ | MTEM | Tue, Jun 30, 2009 | 206.25 | 262.35 | 206.25 | 247.50 | 1087 | NASDAQ | MTEM | Mon, Jun 29, 2009 | 214.48 | 214.48 | 199.65 | 210.87 | 1086 | NASDAQ | MTEM | Fri, Jun 26, 2009 | 222.75 | 222.75 | 202.95 | 206.25 | 1085 | NASDAQ | MTEM | Thu, Jun 25, 2009 | 214.50 | 219.45 | 211.20 | 219.45 | 1084 | NASDAQ | MTEM | Wed, Jun 24, 2009 | 214.50 | 221.10 | 212.83 | 216.15 | 1083 | NASDAQ | MTEM | Tue, Jun 23, 2009 | 227.70 | 227.70 | 211.20 | 211.20 | 1082 | NASDAQ | MTEM | Mon, Jun 22, 2009 | 229.35 | 229.68 | 222.75 | 222.77 | 1081 | NASDAQ | MTEM | Fri, Jun 19, 2009 | 231.00 | 234.30 | 227.70 | 231.00 | 1080 | NASDAQ | MTEM | Thu, Jun 18, 2009 | 229.35 | 232.65 | 229.35 | 231.00 | 1079 | NASDAQ | MTEM | Wed, Jun 17, 2009 | 234.30 | 234.30 | 226.05 | 234.30 | 1078 | NASDAQ | MTEM | Tue, Jun 16, 2009 | 239.25 | 239.25 | 229.35 | 229.35 | 1077 | NASDAQ | MTEM | Mon, Jun 15, 2009 | 234.30 | 239.25 | 224.40 | 235.95 | 1076 | NASDAQ | MTEM | Fri, Jun 12, 2009 | 247.50 | 247.50 | 231.00 | 232.65 | 1075 | NASDAQ | MTEM | Thu, Jun 11, 2009 | 247.50 | 247.52 | 237.60 | 240.92 | 1074 | NASDAQ | MTEM | Wed, Jun 10, 2009 | 249.15 | 249.15 | 240.90 | 247.50 | 1073 | NASDAQ | MTEM | Tue, Jun 9, 2009 | 249.15 | 249.15 | 232.65 | 249.15 | 1072 | NASDAQ | MTEM | Mon, Jun 8, 2009 | 242.55 | 260.70 | 242.53 | 242.55 | 1071 | NASDAQ | MTEM | Fri, Jun 5, 2009 | 244.20 | 250.80 | 222.75 | 240.90 | 1070 | NASDAQ | MTEM | Thu, Jun 4, 2009 | 250.80 | 250.80 | 239.25 | 244.20 | 1069 | NASDAQ | MTEM | Wed, Jun 3, 2009 | 245.85 | 264.00 | 239.25 | 247.50 | 1068 | NASDAQ | MTEM | Tue, Jun 2, 2009 | 247.50 | 254.08 | 231.00 | 245.85 | 1067 | NASDAQ | MTEM | Mon, Jun 1, 2009 | 280.50 | 280.50 | 217.80 | 247.50 | 1066 | NASDAQ | MTEM | Fri, May 29, 2009 | 328.35 | 330.00 | 287.10 | 288.75 | 1065 | NASDAQ | MTEM | Thu, May 28, 2009 | 280.50 | 311.85 | 255.75 | 310.20 | 1064 | NASDAQ | MTEM | Wed, May 27, 2009 | 303.60 | 313.50 | 273.90 | 280.50 | 1063 | NASDAQ | MTEM | Tue, May 26, 2009 | 336.60 | 424.05 | 290.40 | 305.25 | 1062 | NASDAQ | MTEM | Fri, May 22, 2009 | 247.50 | 336.60 | 247.50 | 321.75 | 1061 | NASDAQ | MTEM | Thu, May 21, 2009 | 245.85 | 250.78 | 244.20 | 247.50 | 1060 | NASDAQ | MTEM | Wed, May 20, 2009 | 247.50 | 247.50 | 240.90 | 245.85 | 1059 | NASDAQ | MTEM | Tue, May 19, 2009 | 270.60 | 270.60 | 247.50 | 247.50 | 1058 | NASDAQ | MTEM | Mon, May 18, 2009 | 247.50 | 270.60 | 244.20 | 267.30 | 1057 | NASDAQ | MTEM | Fri, May 15, 2009 | 255.75 | 259.05 | 247.50 | 254.10 | 1056 | NASDAQ | MTEM | Thu, May 14, 2009 | 234.30 | 249.07 | 234.30 | 245.85 | 1055 | NASDAQ | MTEM | Wed, May 13, 2009 | 262.35 | 262.35 | 234.32 | 244.20 | 1054 | NASDAQ | MTEM | Tue, May 12, 2009 | 268.97 | 270.60 | 255.75 | 255.75 | 1053 | NASDAQ | MTEM | Mon, May 11, 2009 | 280.50 | 280.50 | 264.00 | 267.30 | 1052 | NASDAQ | MTEM | Fri, May 8, 2009 | 277.51 | 287.10 | 273.90 | 273.90 | 1051 | NASDAQ | MTEM | Thu, May 7, 2009 | 308.55 | 308.55 | 268.95 | 278.85 | 1050 | NASDAQ | MTEM | Wed, May 6, 2009 | 273.90 | 287.10 | 259.07 | 287.10 | 1049 | NASDAQ | MTEM | Tue, May 5, 2009 | 265.65 | 268.95 | 257.40 | 260.70 | 1048 | NASDAQ | MTEM | Mon, May 4, 2009 | 265.45 | 275.55 | 265.45 | 272.27 | 1047 | NASDAQ | MTEM | Fri, May 1, 2009 | 287.10 | 287.10 | 259.05 | 264.40 | 1046 | NASDAQ | MTEM | Thu, Apr 30, 2009 | 298.65 | 308.55 | 272.25 | 277.20 | 1045 | NASDAQ | MTEM | Wed, Apr 29, 2009 | 267.30 | 330.00 | 264.00 | 303.60 | 1044 | NASDAQ | MTEM | Tue, Apr 28, 2009 | 260.50 | 287.10 | 247.50 | 275.55 | 1043 | NASDAQ | MTEM | Mon, Apr 27, 2009 | 272.25 | 272.25 | 255.75 | 257.40 | 1042 | NASDAQ | MTEM | Fri, Apr 24, 2009 | 273.90 | 277.20 | 260.70 | 264.00 | 1041 | NASDAQ | MTEM | Thu, Apr 23, 2009 | 280.50 | 285.45 | 260.70 | 262.35 | 1040 | NASDAQ | MTEM | Wed, Apr 22, 2009 | 249.15 | 297.00 | 247.52 | 272.25 | 1039 | NASDAQ | MTEM | Tue, Apr 21, 2009 | 231.00 | 250.80 | 224.47 | 240.90 | 1038 | NASDAQ | MTEM | Mon, Apr 20, 2009 | 272.25 | 273.90 | 229.35 | 237.60 | 1037 | NASDAQ | MTEM | Fri, Apr 17, 2009 | 346.50 | 346.50 | 268.95 | 278.83 | 1036 | NASDAQ | MTEM | Thu, Apr 16, 2009 | 323.40 | 356.40 | 315.15 | 346.50 | 1035 | NASDAQ | MTEM | Wed, Apr 15, 2009 | 331.65 | 333.30 | 297.00 | 321.75 | 1034 | NASDAQ | MTEM | Tue, Apr 14, 2009 | 308.55 | 336.60 | 295.35 | 313.50 | 1033 | NASDAQ | MTEM | Mon, Apr 13, 2009 | 287.10 | 313.50 | 265.65 | 297.00 | 1032 | NASDAQ | MTEM | Thu, Apr 9, 2009 | 247.50 | 313.50 | 244.20 | 280.50 | 1031 | NASDAQ | MTEM | Wed, Apr 8, 2009 | 254.10 | 254.10 | 230.98 | 247.50 | 1030 | NASDAQ | MTEM | Tue, Apr 7, 2009 | 240.90 | 298.65 | 234.30 | 252.45 | 1029 | NASDAQ | MTEM | Mon, Apr 6, 2009 | 226.05 | 234.30 | 221.10 | 234.28 | 1028 | NASDAQ | MTEM | Fri, Apr 3, 2009 | 221.10 | 234.30 | 217.78 | 226.05 | 1027 | NASDAQ | MTEM | Thu, Apr 2, 2009 | 198.00 | 221.10 | 193.05 | 221.10 | 1026 | NASDAQ | MTEM | Wed, Apr 1, 2009 | 209.55 | 209.55 | 194.70 | 201.30 | 1025 | NASDAQ | MTEM | Tue, Mar 31, 2009 | 199.65 | 204.60 | 194.70 | 202.95 | 1024 | NASDAQ | MTEM | Mon, Mar 30, 2009 | 204.60 | 204.60 | 198.00 | 204.60 | 1023 | NASDAQ | MTEM | Fri, Mar 27, 2009 | 204.58 | 207.90 | 191.40 | 207.90 | 1022 | NASDAQ | MTEM | Thu, Mar 26, 2009 | 191.40 | 204.60 | 186.45 | 204.37 | 1021 | NASDAQ | MTEM | Wed, Mar 25, 2009 | 209.55 | 209.55 | 184.80 | 199.65 | 1020 | NASDAQ | MTEM | Tue, Mar 24, 2009 | 211.20 | 211.20 | 199.65 | 212.85 | 1019 | NASDAQ | MTEM | Mon, Mar 23, 2009 | 211.20 | 216.15 | 204.60 | 214.50 | 1018 | NASDAQ | MTEM | Fri, Mar 20, 2009 | 211.20 | 226.05 | 206.25 | 214.50 | 1017 | NASDAQ | MTEM | Thu, Mar 19, 2009 | 214.50 | 226.05 | 209.55 | 217.80 | 1016 | NASDAQ | MTEM | Wed, Mar 18, 2009 | 219.45 | 232.65 | 207.90 | 209.55 | 1015 | NASDAQ | MTEM | Tue, Mar 17, 2009 | 217.80 | 239.25 | 202.95 | 219.45 | 1014 | NASDAQ | MTEM | Mon, Mar 16, 2009 | 234.30 | 239.25 | 204.60 | 209.55 | 1013 | NASDAQ | MTEM | Fri, Mar 13, 2009 | 224.40 | 242.55 | 221.10 | 232.65 | 1012 | NASDAQ | MTEM | Thu, Mar 12, 2009 | 199.65 | 222.75 | 186.45 | 221.10 | 1011 | NASDAQ | MTEM | Wed, Mar 11, 2009 | 199.65 | 204.60 | 189.75 | 201.28 | 1010 | NASDAQ | MTEM | Tue, Mar 10, 2009 | 184.80 | 198.00 | 173.25 | 193.05 | 1009 | NASDAQ | MTEM | Mon, Mar 9, 2009 | 188.10 | 193.05 | 169.95 | 179.85 | 1008 | NASDAQ | MTEM | Fri, Mar 6, 2009 | 193.05 | 193.05 | 171.60 | 178.20 | 1007 | NASDAQ | MTEM | Thu, Mar 5, 2009 | 181.50 | 194.70 | 181.50 | 189.75 | 1006 | NASDAQ | MTEM | Wed, Mar 4, 2009 | 188.60 | 188.60 | 173.25 | 186.45 | 1005 | NASDAQ | MTEM | Tue, Mar 3, 2009 | 174.92 | 181.50 | 171.60 | 174.90 | 1004 | NASDAQ | MTEM | Mon, Mar 2, 2009 | 191.40 | 201.30 | 136.95 | 176.55 | 1003 | NASDAQ | MTEM | Fri, Feb 27, 2009 | 202.95 | 202.95 | 183.15 | 194.70 | 1002 | NASDAQ | MTEM | Thu, Feb 26, 2009 | 201.30 | 216.15 | 198.00 | 204.60 | 1001 | NASDAQ | MTEM | Wed, Feb 25, 2009 | 221.10 | 221.10 | 199.98 | 206.22 | 1000 | NASDAQ | MTEM | Tue, Feb 24, 2009 | 212.85 | 226.05 | 206.25 | 216.15 | 999 | NASDAQ | MTEM | Mon, Feb 23, 2009 | 235.95 | 235.95 | 209.55 | 217.80 | 998 | NASDAQ | MTEM | Fri, Feb 20, 2009 | 245.85 | 245.85 | 211.20 | 226.05 | 997 | NASDAQ | MTEM | Thu, Feb 19, 2009 | 252.45 | 254.10 | 234.30 | 250.80 | 996 | NASDAQ | MTEM | Wed, Feb 18, 2009 | 226.05 | 244.20 | 216.15 | 244.20 | 995 | NASDAQ | MTEM | Tue, Feb 17, 2009 | 201.30 | 221.10 | 181.50 | 214.50 | 994 | NASDAQ | MTEM | Fri, Feb 13, 2009 | 193.05 | 206.25 | 184.80 | 202.95 | 993 | NASDAQ | MTEM | Thu, Feb 12, 2009 | 163.35 | 191.40 | 163.35 | 191.38 | 992 | NASDAQ | MTEM | Wed, Feb 11, 2009 | 165.00 | 168.30 | 158.40 | 165.00 | 991 | NASDAQ | MTEM | Tue, Feb 10, 2009 | 169.95 | 178.20 | 158.40 | 168.30 | 990 | NASDAQ | MTEM | Mon, Feb 9, 2009 | 186.45 | 198.00 | 145.22 | 173.25 | 989 | NASDAQ | MTEM | Fri, Feb 6, 2009 | 168.30 | 193.05 | 165.00 | 188.10 | 988 | NASDAQ | MTEM | Thu, Feb 5, 2009 | 165.02 | 173.25 | 160.05 | 165.00 | 987 | NASDAQ | MTEM | Wed, Feb 4, 2009 | 158.40 | 181.50 | 156.75 | 165.00 | 986 | NASDAQ | MTEM | Tue, Feb 3, 2009 | 155.10 | 158.40 | 145.20 | 156.75 | 985 | NASDAQ | MTEM | Mon, Feb 2, 2009 | 135.30 | 161.70 | 128.70 | 146.85 | 984 | NASDAQ | MTEM | Fri, Jan 30, 2009 | 128.70 | 138.60 | 128.37 | 128.70 | 983 | NASDAQ | MTEM | Thu, Jan 29, 2009 | 105.58 | 132.00 | 105.58 | 128.70 | 982 | NASDAQ | MTEM | Wed, Jan 28, 2009 | 105.07 | 107.25 | 97.35 | 97.35 | 981 | NASDAQ | MTEM | Tue, Jan 27, 2009 | 99.00 | 105.60 | 99.00 | 99.00 | 980 | NASDAQ | MTEM | Mon, Jan 26, 2009 | 105.58 | 108.90 | 90.92 | 99.00 | 979 | NASDAQ | MTEM | Fri, Jan 23, 2009 | 90.75 | 100.65 | 90.75 | 100.65 | 978 | NASDAQ | MTEM | Thu, Jan 22, 2009 | 95.70 | 97.35 | 87.45 | 90.75 | 977 | NASDAQ | MTEM | Wed, Jan 21, 2009 | 102.32 | 103.95 | 89.10 | 98.98 | 976 | NASDAQ | MTEM | Tue, Jan 20, 2009 | 117.35 | 118.47 | 112.20 | 112.20 | 975 | NASDAQ | MTEM | Fri, Jan 16, 2009 | 118.80 | 120.45 | 115.50 | 120.45 | 974 | NASDAQ | MTEM | Thu, Jan 15, 2009 | 117.15 | 123.75 | 115.50 | 117.15 | 973 | NASDAQ | MTEM | Wed, Jan 14, 2009 | 115.50 | 122.10 | 113.83 | 120.45 | 972 | NASDAQ | MTEM | Tue, Jan 13, 2009 | 122.10 | 127.05 | 122.10 | 125.40 | 971 | NASDAQ | MTEM | Mon, Jan 12, 2009 | 127.05 | 127.05 | 117.15 | 127.05 | 970 | NASDAQ | MTEM | Fri, Jan 9, 2009 | 133.65 | 133.65 | 128.70 | 130.35 | 969 | NASDAQ | MTEM | Thu, Jan 8, 2009 | 133.67 | 140.25 | 127.05 | 132.00 | 968 | NASDAQ | MTEM | Wed, Jan 7, 2009 | 136.75 | 141.90 | 127.05 | 135.30 | 967 | NASDAQ | MTEM | Tue, Jan 6, 2009 | 123.75 | 140.25 | 117.15 | 138.60 | 966 | NASDAQ | MTEM | Mon, Jan 5, 2009 | 107.25 | 125.40 | 107.25 | 123.75 | 965 | NASDAQ | MTEM | Fri, Jan 2, 2009 | 94.05 | 102.30 | 92.40 | 97.35 | 964 | NASDAQ | MTEM | Wed, Dec 31, 2008 | 102.30 | 102.63 | 90.75 | 94.05 | 963 | NASDAQ | MTEM | Tue, Dec 30, 2008 | 100.65 | 107.25 | 99.00 | 103.95 | 962 | NASDAQ | MTEM | Mon, Dec 29, 2008 | 115.30 | 115.50 | 99.00 | 100.85 | 961 | NASDAQ | MTEM | Fri, Dec 26, 2008 | 122.10 | 128.70 | 113.85 | 118.80 | 960 | NASDAQ | MTEM | Wed, Dec 24, 2008 | 79.20 | 113.85 | 79.20 | 113.85 | 959 | NASDAQ | MTEM | Tue, Dec 23, 2008 | 82.50 | 85.80 | 74.25 | 79.20 | 958 | NASDAQ | MTEM | Mon, Dec 22, 2008 | 82.50 | 82.50 | 74.25 | 74.25 | 957 | NASDAQ | MTEM | Fri, Dec 19, 2008 | 89.10 | 90.75 | 74.25 | 74.25 | 956 | NASDAQ | MTEM | Thu, Dec 18, 2008 | 85.80 | 95.70 | 82.50 | 90.75 | 955 | NASDAQ | MTEM | Wed, Dec 17, 2008 | 79.20 | 90.75 | 70.93 | 90.75 | 954 | NASDAQ | MTEM | Tue, Dec 16, 2008 | 70.95 | 80.85 | 70.95 | 80.85 | 953 | NASDAQ | MTEM | Mon, Dec 15, 2008 | 66.00 | 77.55 | 64.35 | 70.95 | 952 | NASDAQ | MTEM | Fri, Dec 12, 2008 | 70.95 | 70.95 | 66.00 | 66.00 | 951 | NASDAQ | MTEM | Thu, Dec 11, 2008 | 75.70 | 79.22 | 67.65 | 70.95 | 950 | NASDAQ | MTEM | Wed, Dec 10, 2008 | 66.00 | 70.95 | 66.00 | 69.30 | 949 | NASDAQ | MTEM | Tue, Dec 9, 2008 | 79.20 | 79.20 | 66.00 | 69.30 | 948 | NASDAQ | MTEM | Mon, Dec 8, 2008 | 66.00 | 70.98 | 66.00 | 69.30 | 947 | NASDAQ | MTEM | Fri, Dec 5, 2008 | 66.00 | 67.65 | 64.35 | 66.00 | 946 | NASDAQ | MTEM | Thu, Dec 4, 2008 | 67.65 | 67.65 | 62.70 | 62.70 | 945 | NASDAQ | MTEM | Wed, Dec 3, 2008 | 72.50 | 72.50 | 66.83 | 66.83 | 944 | NASDAQ | MTEM | Tue, Dec 2, 2008 | 70.95 | 72.80 | 69.30 | 72.60 | 943 | NASDAQ | MTEM | Mon, Dec 1, 2008 | 70.95 | 76.89 | 70.95 | 70.95 | 942 | NASDAQ | MTEM | Fri, Nov 28, 2008 | 69.30 | 69.30 | 69.30 | 69.30 | 941 | NASDAQ | MTEM | Wed, Nov 26, 2008 | 69.30 | 69.30 | 64.35 | 69.28 | 940 | NASDAQ | MTEM | Tue, Nov 25, 2008 | 56.10 | 70.95 | 56.10 | 70.95 | 939 | NASDAQ | MTEM | Mon, Nov 24, 2008 | 64.35 | 64.35 | 56.10 | 56.10 | 938 | NASDAQ | MTEM | Fri, Nov 21, 2008 | 66.00 | 66.00 | 56.10 | 64.35 | 937 | NASDAQ | MTEM | Thu, Nov 20, 2008 | 64.35 | 72.40 | 61.05 | 72.40 | 936 | NASDAQ | MTEM | Wed, Nov 19, 2008 | 66.00 | 66.00 | 61.05 | 62.70 | 935 | NASDAQ | MTEM | Tue, Nov 18, 2008 | 75.50 | 75.50 | 64.35 | 66.00 | 934 | NASDAQ | MTEM | Mon, Nov 17, 2008 | 85.80 | 85.80 | 67.65 | 67.67 | 933 | NASDAQ | MTEM | Fri, Nov 14, 2008 | 74.25 | 82.50 | 64.35 | 79.20 | 932 | NASDAQ | MTEM | Thu, Nov 13, 2008 | 75.90 | 75.90 | 66.00 | 66.00 | 931 | NASDAQ | MTEM | Wed, Nov 12, 2008 | 72.60 | 85.80 | 66.00 | 75.90 | 930 | NASDAQ | MTEM | Tue, Nov 11, 2008 | 85.80 | 85.80 | 70.95 | 72.60 | 929 | NASDAQ | MTEM | Mon, Nov 10, 2008 | 80.85 | 84.15 | 75.90 | 75.90 | 928 | NASDAQ | MTEM | Fri, Nov 7, 2008 | 87.43 | 87.43 | 80.87 | 82.50 | 927 | NASDAQ | MTEM | Thu, Nov 6, 2008 | 87.43 | 90.40 | 80.85 | 87.43 | 926 | NASDAQ | MTEM | Wed, Nov 5, 2008 | 81.11 | 89.10 | 77.55 | 87.43 | 925 | NASDAQ | MTEM | Tue, Nov 4, 2008 | 90.75 | 90.75 | 80.85 | 87.45 | 924 | NASDAQ | MTEM | Mon, Nov 3, 2008 | 74.25 | 94.88 | 70.95 | 90.75 | 923 | NASDAQ | MTEM | Fri, Oct 31, 2008 | 72.60 | 77.53 | 67.65 | 74.25 | 922 | NASDAQ | MTEM | Thu, Oct 30, 2008 | 69.30 | 74.23 | 66.02 | 73.41 | 921 | NASDAQ | MTEM | Wed, Oct 29, 2008 | 75.90 | 76.63 | 66.00 | 69.30 | 920 | NASDAQ | MTEM | Tue, Oct 28, 2008 | 65.93 | 79.20 | 64.35 | 79.20 | 919 | NASDAQ | MTEM | Mon, Oct 27, 2008 | 74.22 | 74.22 | 62.70 | 64.35 | 918 | NASDAQ | MTEM | Fri, Oct 24, 2008 | 75.90 | 75.90 | 64.35 | 72.60 | 917 | NASDAQ | MTEM | Thu, Oct 23, 2008 | 95.70 | 99.00 | 75.90 | 77.63 | 916 | NASDAQ | MTEM | Wed, Oct 22, 2008 | 99.20 | 105.60 | 90.75 | 105.60 | 915 | NASDAQ | MTEM | Tue, Oct 21, 2008 | 97.55 | 108.70 | 95.70 | 97.35 | 914 | NASDAQ | MTEM | Mon, Oct 20, 2008 | 100.65 | 112.20 | 84.15 | 105.60 | 913 | NASDAQ | MTEM | Fri, Oct 17, 2008 | 99.00 | 105.60 | 94.05 | 100.65 | 912 | NASDAQ | MTEM | Thu, Oct 16, 2008 | 112.20 | 112.20 | 90.75 | 100.65 | 911 | NASDAQ | MTEM | Wed, Oct 15, 2008 | 99.00 | 113.65 | 89.10 | 105.60 | 910 | NASDAQ | MTEM | Tue, Oct 14, 2008 | 165.00 | 165.00 | 90.75 | 95.70 | 909 | NASDAQ | MTEM | Mon, Oct 13, 2008 | 140.05 | 140.05 | 107.25 | 107.25 | 908 | NASDAQ | MTEM | Fri, Oct 10, 2008 | 156.75 | 163.02 | 34.65 | 115.50 | 907 | NASDAQ | MTEM | Thu, Oct 9, 2008 | 178.20 | 178.20 | 125.40 | 143.55 | 906 | NASDAQ | MTEM | Wed, Oct 8, 2008 | 186.45 | 203.28 | 173.25 | 173.25 | 905 | NASDAQ | MTEM | Tue, Oct 7, 2008 | 198.00 | 216.15 | 191.40 | 206.25 | 904 | NASDAQ | MTEM | Mon, Oct 6, 2008 | 219.45 | 219.45 | 189.75 | 198.00 | 903 | NASDAQ | MTEM | Fri, Oct 3, 2008 | 214.50 | 222.73 | 206.25 | 206.25 | 902 | NASDAQ | MTEM | Thu, Oct 2, 2008 | 216.15 | 226.05 | 216.15 | 221.10 | 901 | NASDAQ | MTEM | Wed, Oct 1, 2008 | 226.05 | 226.05 | 207.90 | 216.15 | 900 | NASDAQ | MTEM | Tue, Sep 30, 2008 | 229.35 | 232.65 | 207.90 | 214.50 | 899 | NASDAQ | MTEM | Mon, Sep 29, 2008 | 221.10 | 221.10 | 206.25 | 214.50 | 898 | NASDAQ | MTEM | Fri, Sep 26, 2008 | 229.35 | 242.55 | 212.85 | 217.80 | 897 | NASDAQ | MTEM | Thu, Sep 25, 2008 | 244.20 | 259.05 | 239.25 | 242.55 | 896 | NASDAQ | MTEM | Wed, Sep 24, 2008 | 247.50 | 257.40 | 244.20 | 250.80 | 895 | NASDAQ | MTEM | Tue, Sep 23, 2008 | 257.40 | 260.70 | 244.20 | 250.80 | 894 | NASDAQ | MTEM | Mon, Sep 22, 2008 | 267.30 | 267.30 | 254.10 | 254.10 | 893 | NASDAQ | MTEM | Fri, Sep 19, 2008 | 272.75 | 278.85 | 260.70 | 267.30 | 892 | NASDAQ | MTEM | Thu, Sep 18, 2008 | 265.65 | 272.25 | 265.65 | 270.60 | 891 | NASDAQ | MTEM | Tue, Aug 19, 2008 | 52.82 | 54.45 | 49.50 | 51.15 | 890 | NASDAQ | MTEM | Mon, Aug 18, 2008 | 49.50 | 56.10 | 49.50 | 54.45 | 889 | NASDAQ | MTEM | Fri, Aug 15, 2008 | 55.90 | 55.90 | 49.67 | 50.46 | 888 | NASDAQ | MTEM | Thu, Aug 14, 2008 | 52.60 | 56.10 | 47.85 | 56.08 | 887 | NASDAQ | MTEM | Wed, Aug 13, 2008 | 54.45 | 54.45 | 46.20 | 51.15 | 886 | NASDAQ | MTEM | Tue, Aug 12, 2008 | 57.75 | 58.99 | 52.80 | 53.79 | 885 | NASDAQ | MTEM | Mon, Aug 11, 2008 | 58.13 | 61.05 | 56.10 | 57.75 | 884 | NASDAQ | MTEM | Fri, Aug 8, 2008 | 57.73 | 57.73 | 52.80 | 54.47 | 883 | NASDAQ | MTEM | Thu, Aug 7, 2008 | 54.58 | 57.75 | 52.80 | 53.13 | 882 | NASDAQ | MTEM | Wed, Aug 6, 2008 | 57.75 | 57.75 | 52.80 | 56.10 | 881 | NASDAQ | MTEM | Tue, Aug 5, 2008 | 57.75 | 57.75 | 54.45 | 57.75 | 880 | NASDAQ | MTEM | Mon, Aug 4, 2008 | 57.75 | 59.40 | 54.45 | 57.75 | 879 | NASDAQ | MTEM | Fri, Aug 1, 2008 | 61.05 | 61.05 | 56.12 | 61.05 | 878 | NASDAQ | MTEM | Thu, Jul 31, 2008 | 57.75 | 57.75 | 52.80 | 54.45 | 877 | NASDAQ | MTEM | Wed, Jul 30, 2008 | 57.75 | 57.75 | 56.10 | 57.50 | 876 | NASDAQ | MTEM | Tue, Jul 29, 2008 | 56.10 | 60.56 | 56.10 | 56.10 | 875 | NASDAQ | MTEM | Mon, Jul 28, 2008 | 64.35 | 64.35 | 56.10 | 60.89 | 874 | NASDAQ | MTEM | Fri, Jul 25, 2008 | 57.95 | 62.54 | 57.75 | 59.40 | 873 | NASDAQ | MTEM | Thu, Jul 24, 2008 | 63.86 | 64.35 | 57.75 | 61.05 | 872 | NASDAQ | MTEM | Wed, Jul 23, 2008 | 62.70 | 64.35 | 59.40 | 62.70 | 871 | NASDAQ | MTEM | Tue, Jul 22, 2008 | 64.35 | 65.39 | 61.03 | 62.70 | 870 | NASDAQ | MTEM | Mon, Jul 21, 2008 | 62.87 | 64.35 | 57.75 | 59.40 | 869 | NASDAQ | MTEM | Fri, Jul 18, 2008 | 66.02 | 66.02 | 61.05 | 62.70 | 868 | NASDAQ | MTEM | Thu, Jul 17, 2008 | 66.00 | 66.00 | 59.40 | 64.35 | 867 | NASDAQ | MTEM | Wed, Jul 16, 2008 | 64.35 | 66.00 | 62.70 | 65.98 | 866 | NASDAQ | MTEM | Tue, Jul 15, 2008 | 64.35 | 66.00 | 62.70 | 64.35 | 865 | NASDAQ | MTEM | Mon, Jul 14, 2008 | 64.35 | 66.00 | 61.88 | 64.35 | 864 | NASDAQ | MTEM | Fri, Jul 11, 2008 | 56.10 | 62.70 | 56.10 | 61.05 | 863 | NASDAQ | MTEM | Thu, Jul 10, 2008 | 51.28 | 56.10 | 51.15 | 51.17 | 862 | NASDAQ | MTEM | Wed, Jul 9, 2008 | 54.45 | 56.10 | 51.68 | 56.10 | 861 | NASDAQ | MTEM | Tue, Jul 8, 2008 | 52.80 | 56.10 | 51.15 | 56.10 | 860 | NASDAQ | MTEM | Mon, Jul 7, 2008 | 52.82 | 56.10 | 52.80 | 52.80 | 859 | NASDAQ | MTEM | Thu, Jul 3, 2008 | 56.10 | 56.10 | 54.45 | 54.78 | 858 | NASDAQ | MTEM | Wed, Jul 2, 2008 | 56.30 | 57.75 | 54.45 | 56.10 | 857 | NASDAQ | MTEM | Tue, Jul 1, 2008 | 62.70 | 62.70 | 57.75 | 61.05 | 856 | NASDAQ | MTEM | Mon, Jun 30, 2008 | 57.75 | 62.70 | 56.10 | 61.05 | 855 | NASDAQ | MTEM | Fri, Jun 27, 2008 | 61.05 | 61.05 | 56.10 | 59.40 | 854 | NASDAQ | MTEM | Thu, Jun 26, 2008 | 62.70 | 64.35 | 56.10 | 62.70 | 853 | NASDAQ | MTEM | Wed, Jun 25, 2008 | 64.35 | 66.00 | 62.70 | 62.70 | 852 | NASDAQ | MTEM | Tue, Jun 24, 2008 | 57.75 | 64.35 | 57.75 | 64.35 | 851 | NASDAQ | MTEM | Mon, Jun 23, 2008 | 57.75 | 58.91 | 57.75 | 58.91 | 850 | NASDAQ | MTEM | Fri, Jun 20, 2008 | 57.75 | 59.07 | 57.75 | 58.91 | 849 | NASDAQ | MTEM | Thu, Jun 19, 2008 | 59.07 | 59.07 | 54.62 | 56.12 | 848 | NASDAQ | MTEM | Wed, Jun 18, 2008 | 59.40 | 59.40 | 54.45 | 57.75 | 847 | NASDAQ | MTEM | Tue, Jun 17, 2008 | 60.72 | 61.05 | 57.75 | 60.72 | 846 | NASDAQ | MTEM | Mon, Jun 16, 2008 | 56.10 | 59.40 | 54.45 | 59.40 | 845 | NASDAQ | MTEM | Fri, Jun 13, 2008 | 57.75 | 59.40 | 54.45 | 57.75 | 844 | NASDAQ | MTEM | Thu, Jun 12, 2008 | 57.75 | 59.40 | 57.75 | 59.40 | 843 | NASDAQ | MTEM | Wed, Jun 11, 2008 | 57.75 | 59.40 | 56.10 | 56.10 | 842 | NASDAQ | MTEM | Tue, Jun 10, 2008 | 56.10 | 59.40 | 54.48 | 59.40 | 841 | NASDAQ | MTEM | Mon, Jun 9, 2008 | 56.10 | 61.05 | 54.45 | 60.72 | 840 | NASDAQ | MTEM | Fri, Jun 6, 2008 | 57.75 | 61.05 | 52.80 | 59.38 | 839 | NASDAQ | MTEM | Thu, Jun 5, 2008 | 54.45 | 62.70 | 52.80 | 62.54 | 838 | NASDAQ | MTEM | Wed, Jun 4, 2008 | 57.75 | 59.40 | 56.10 | 57.75 | 837 | NASDAQ | MTEM | Tue, Jun 3, 2008 | 59.40 | 59.40 | 53.26 | 56.10 | 836 | NASDAQ | MTEM | Mon, Jun 2, 2008 | 54.45 | 59.40 | 54.45 | 57.42 | 835 | NASDAQ | MTEM | Fri, May 30, 2008 | 57.75 | 59.40 | 51.15 | 51.15 | 834 | NASDAQ | MTEM | Thu, May 29, 2008 | 56.10 | 56.10 | 52.80 | 52.80 | 833 | NASDAQ | MTEM | Wed, May 28, 2008 | 54.58 | 56.10 | 51.15 | 54.45 | 832 | NASDAQ | MTEM | Tue, May 27, 2008 | 59.40 | 59.40 | 54.45 | 56.10 | 831 | NASDAQ | MTEM | Fri, May 23, 2008 | 59.40 | 60.80 | 57.75 | 60.80 | 830 | NASDAQ | MTEM | Thu, May 22, 2008 | 57.88 | 61.05 | 57.75 | 60.80 | 829 | NASDAQ | MTEM | Wed, May 21, 2008 | 58.97 | 59.40 | 57.75 | 57.75 | 828 | NASDAQ | MTEM | Tue, May 20, 2008 | 58.74 | 60.87 | 58.10 | 58.10 | 827 | NASDAQ | MTEM | Mon, May 19, 2008 | 59.38 | 61.05 | 57.75 | 61.05 | 826 | NASDAQ | MTEM | Fri, May 16, 2008 | 59.38 | 59.38 | 57.75 | 59.38 | 825 | NASDAQ | MTEM | Thu, May 15, 2008 | 59.38 | 59.40 | 57.77 | 59.27 | 824 | NASDAQ | MTEM | Wed, May 14, 2008 | 56.10 | 59.40 | 56.10 | 59.33 | 823 | NASDAQ | MTEM | Tue, May 13, 2008 | 59.90 | 59.90 | 57.75 | 59.40 | 822 | NASDAQ | MTEM | Mon, May 12, 2008 | 57.77 | 59.40 | 57.75 | 59.40 | 821 | NASDAQ | MTEM | Fri, May 9, 2008 | 59.40 | 62.70 | 59.40 | 59.40 | 820 | NASDAQ | MTEM | Thu, May 8, 2008 | 59.42 | 61.05 | 57.75 | 59.23 | 819 | NASDAQ | MTEM | Wed, May 7, 2008 | 61.88 | 62.65 | 57.75 | 61.05 | 818 | NASDAQ | MTEM | Tue, May 6, 2008 | 59.40 | 61.05 | 57.77 | 59.40 | 817 | NASDAQ | MTEM | Mon, May 5, 2008 | 59.40 | 61.88 | 58.58 | 58.58 | 816 | NASDAQ | MTEM | Fri, May 2, 2008 | 61.05 | 62.70 | 59.40 | 61.88 | 815 | NASDAQ | MTEM | Thu, May 1, 2008 | 62.50 | 62.70 | 57.75 | 59.38 | 814 | NASDAQ | MTEM | Wed, Apr 30, 2008 | 59.40 | 62.70 | 58.99 | 61.05 | 813 | NASDAQ | MTEM | Tue, Apr 29, 2008 | 58.21 | 59.40 | 57.75 | 59.40 | 812 | NASDAQ | MTEM | Mon, Apr 28, 2008 | 57.92 | 59.40 | 57.92 | 59.40 | 811 | NASDAQ | MTEM | Fri, Apr 25, 2008 | 57.96 | 59.40 | 57.75 | 57.75 | 810 | NASDAQ | MTEM | Thu, Apr 24, 2008 | 59.40 | 59.40 | 57.75 | 59.38 | 809 | NASDAQ | MTEM | Wed, Apr 23, 2008 | 61.12 | 62.50 | 57.82 | 59.40 | 808 | NASDAQ | MTEM | Tue, Apr 22, 2008 | 59.40 | 62.70 | 57.75 | 62.70 | 807 | NASDAQ | MTEM | Mon, Apr 21, 2008 | 57.88 | 61.79 | 57.75 | 59.40 | 806 | NASDAQ | MTEM | Fri, Apr 18, 2008 | 62.70 | 64.35 | 57.75 | 59.40 | 805 | NASDAQ | MTEM | Thu, Apr 17, 2008 | 65.97 | 66.00 | 62.70 | 62.70 | 804 | NASDAQ | MTEM | Wed, Apr 16, 2008 | 62.70 | 64.35 | 62.70 | 64.33 | 803 | NASDAQ | MTEM | Tue, Apr 15, 2008 | 64.35 | 65.97 | 61.05 | 65.97 | 802 | NASDAQ | MTEM | Mon, Apr 14, 2008 | 61.05 | 64.35 | 61.05 | 62.70 | 801 | NASDAQ | MTEM | Fri, Apr 11, 2008 | 64.30 | 64.35 | 61.05 | 61.21 | 800 | NASDAQ | MTEM | Thu, Apr 10, 2008 | 64.35 | 64.35 | 61.05 | 62.70 | 799 | NASDAQ | MTEM | Wed, Apr 9, 2008 | 62.70 | 62.70 | 61.05 | 62.70 | 798 | NASDAQ | MTEM | Tue, Apr 8, 2008 | 62.72 | 64.30 | 61.21 | 61.21 | 797 | NASDAQ | MTEM | Mon, Apr 7, 2008 | 66.00 | 66.00 | 61.07 | 64.30 | 796 | NASDAQ | MTEM | Fri, Apr 4, 2008 | 72.60 | 72.60 | 69.30 | 70.90 | 795 | NASDAQ | MTEM | Thu, Apr 3, 2008 | 61.05 | 75.90 | 61.05 | 72.60 | 794 | NASDAQ | MTEM | Wed, Apr 2, 2008 | 64.35 | 66.00 | 62.70 | 64.15 | 793 | NASDAQ | MTEM | Tue, Apr 1, 2008 | 64.35 | 64.35 | 57.88 | 62.63 | 792 | NASDAQ | MTEM | Mon, Mar 31, 2008 | 64.35 | 66.00 | 61.05 | 64.35 | 791 | NASDAQ | MTEM | Fri, Mar 28, 2008 | 59.40 | 62.70 | 59.40 | 61.05 | 790 | NASDAQ | MTEM | Thu, Mar 27, 2008 | 59.40 | 66.00 | 57.75 | 57.75 | 789 | NASDAQ | MTEM | Wed, Mar 26, 2008 | 57.92 | 62.70 | 57.75 | 59.40 | 788 | NASDAQ | MTEM | Tue, Mar 25, 2008 | 57.75 | 59.40 | 57.75 | 57.75 | 787 | NASDAQ | MTEM | Mon, Mar 24, 2008 | 57.75 | 62.70 | 57.75 | 57.75 | 786 | NASDAQ | MTEM | Thu, Mar 20, 2008 | 59.53 | 62.52 | 57.75 | 61.05 | 785 | NASDAQ | MTEM | Wed, Mar 19, 2008 | 62.70 | 62.70 | 57.83 | 62.70 | 784 | NASDAQ | MTEM | Tue, Mar 18, 2008 | 61.05 | 64.35 | 59.40 | 62.70 | 783 | NASDAQ | MTEM | Mon, Mar 17, 2008 | 64.35 | 72.60 | 57.75 | 64.35 | 782 | NASDAQ | MTEM | Fri, Mar 14, 2008 | 66.00 | 66.00 | 64.38 | 66.00 | 781 | NASDAQ | MTEM | Thu, Mar 13, 2008 | 64.35 | 66.00 | 59.40 | 66.00 | 780 | NASDAQ | MTEM | Wed, Mar 12, 2008 | 69.30 | 72.60 | 64.35 | 65.98 | 779 | NASDAQ | MTEM | Tue, Mar 11, 2008 | 74.23 | 74.23 | 67.70 | 70.95 | 778 | NASDAQ | MTEM | Mon, Mar 10, 2008 | 79.20 | 79.20 | 67.65 | 69.30 | 777 | NASDAQ | MTEM | Fri, Mar 7, 2008 | 77.55 | 77.55 | 72.60 | 74.23 | 776 | NASDAQ | MTEM | Thu, Mar 6, 2008 | 87.45 | 89.10 | 79.20 | 80.85 | 775 | NASDAQ | MTEM | Wed, Mar 5, 2008 | 72.63 | 87.45 | 72.62 | 85.80 | 774 | NASDAQ | MTEM | Tue, Mar 4, 2008 | 74.25 | 77.55 | 70.95 | 74.23 | 773 | NASDAQ | MTEM | Mon, Mar 3, 2008 | 75.92 | 80.85 | 72.62 | 77.55 | 772 | NASDAQ | MTEM | Fri, Feb 29, 2008 | 82.50 | 85.78 | 72.73 | 77.55 | 771 | NASDAQ | MTEM | Thu, Feb 28, 2008 | 86.79 | 86.79 | 77.55 | 80.82 | 770 | NASDAQ | MTEM | Wed, Feb 27, 2008 | 74.25 | 92.40 | 72.77 | 86.79 | 769 | NASDAQ | MTEM | Tue, Feb 26, 2008 | 74.25 | 79.20 | 72.60 | 79.20 | 768 | NASDAQ | MTEM | Mon, Feb 25, 2008 | 80.85 | 80.87 | 72.60 | 75.90 | 767 | NASDAQ | MTEM | Fri, Feb 22, 2008 | 82.50 | 82.50 | 75.90 | 79.20 | 766 | NASDAQ | MTEM | Thu, Feb 21, 2008 | 99.00 | 99.00 | 77.73 | 80.87 | 765 | NASDAQ | MTEM | Wed, Feb 20, 2008 | 69.30 | 105.60 | 69.30 | 95.70 | 764 | NASDAQ | MTEM | Tue, Feb 19, 2008 | 68.48 | 70.79 | 67.65 | 67.65 | 763 | NASDAQ | MTEM | Fri, Feb 15, 2008 | 67.65 | 74.02 | 66.00 | 67.63 | 762 | NASDAQ | MTEM | Thu, Feb 14, 2008 | 79.03 | 79.20 | 69.30 | 70.92 | 761 | NASDAQ | MTEM | Wed, Feb 13, 2008 | 77.60 | 82.50 | 74.45 | 79.20 | 760 | NASDAQ | MTEM | Tue, Feb 12, 2008 | 87.45 | 89.10 | 79.20 | 79.20 | 759 | NASDAQ | MTEM | Mon, Feb 11, 2008 | 90.75 | 99.00 | 82.50 | 84.32 | 758 | NASDAQ | MTEM | Fri, Feb 8, 2008 | 87.45 | 95.70 | 85.88 | 92.37 | 757 | NASDAQ | MTEM | Thu, Feb 7, 2008 | 105.60 | 108.90 | 84.15 | 85.80 | 756 | NASDAQ | MTEM | Wed, Feb 6, 2008 | 70.95 | 125.40 | 70.95 | 105.60 | 755 | NASDAQ | MTEM | Tue, Feb 5, 2008 | 70.95 | 72.60 | 66.16 | 72.60 | 754 | NASDAQ | MTEM | Mon, Feb 4, 2008 | 69.30 | 74.25 | 61.10 | 72.58 | 753 | NASDAQ | MTEM | Fri, Feb 1, 2008 | 64.35 | 69.20 | 64.35 | 66.00 | 752 | NASDAQ | MTEM | Thu, Jan 31, 2008 | 69.28 | 69.30 | 64.37 | 67.65 | 751 | NASDAQ | MTEM | Wed, Jan 30, 2008 | 64.55 | 70.95 | 64.35 | 67.63 | 750 | NASDAQ | MTEM | Tue, Jan 29, 2008 | 67.65 | 72.44 | 66.00 | 66.02 | 749 | NASDAQ | MTEM | Mon, Jan 28, 2008 | 66.00 | 69.27 | 66.00 | 67.65 | 748 | NASDAQ | MTEM | Fri, Jan 25, 2008 | 62.73 | 70.95 | 62.73 | 64.40 | 747 | NASDAQ | MTEM | Thu, Jan 24, 2008 | 69.30 | 72.60 | 67.65 | 67.65 | 746 | NASDAQ | MTEM | Wed, Jan 23, 2008 | 64.35 | 66.00 | 57.88 | 66.00 | 745 | NASDAQ | MTEM | Tue, Jan 22, 2008 | 66.00 | 66.00 | 64.35 | 66.00 | 744 | NASDAQ | MTEM | Fri, Jan 18, 2008 | 74.45 | 75.92 | 64.35 | 66.00 | 743 | NASDAQ | MTEM | Thu, Jan 17, 2008 | 74.25 | 77.55 | 72.60 | 74.25 | 742 | NASDAQ | MTEM | Wed, Jan 16, 2008 | 82.50 | 82.50 | 73.95 | 74.25 | 741 | NASDAQ | MTEM | Tue, Jan 15, 2008 | 77.55 | 80.85 | 77.55 | 80.85 | 740 | NASDAQ | MTEM | Mon, Jan 14, 2008 | 77.55 | 82.50 | 77.55 | 80.85 | 739 | NASDAQ | MTEM | Fri, Jan 11, 2008 | 77.55 | 79.20 | 74.25 | 78.28 | 738 | NASDAQ | MTEM | Thu, Jan 10, 2008 | 77.55 | 79.00 | 74.25 | 75.90 | 737 | NASDAQ | MTEM | Wed, Jan 9, 2008 | 80.85 | 80.85 | 74.27 | 74.42 | 736 | NASDAQ | MTEM | Tue, Jan 8, 2008 | 72.60 | 79.20 | 69.30 | 77.55 | 735 | NASDAQ | MTEM | Mon, Jan 7, 2008 | 90.75 | 94.05 | 67.65 | 69.30 | 734 | NASDAQ | MTEM | Fri, Jan 4, 2008 | 95.70 | 97.35 | 86.63 | 89.10 | 733 | NASDAQ | MTEM | Thu, Jan 3, 2008 | 98.80 | 98.80 | 85.82 | 92.40 | 732 | NASDAQ | MTEM | Wed, Jan 2, 2008 | 92.40 | 94.05 | 85.80 | 90.75 | 731 | NASDAQ | MTEM | Mon, Dec 31, 2007 | 90.75 | 95.70 | 85.80 | 87.45 | 730 | NASDAQ | MTEM | Fri, Dec 28, 2007 | 85.80 | 89.10 | 84.15 | 89.10 | 729 | NASDAQ | MTEM | Thu, Dec 27, 2007 | 85.80 | 89.10 | 84.23 | 85.80 | 728 | NASDAQ | MTEM | Wed, Dec 26, 2007 | 89.10 | 90.75 | 87.45 | 87.70 | 727 | NASDAQ | MTEM | Mon, Dec 24, 2007 | 97.35 | 99.00 | 89.13 | 90.75 | 726 | NASDAQ | MTEM | Fri, Dec 21, 2007 | 97.37 | 103.95 | 94.05 | 95.70 | 725 | NASDAQ | MTEM | Thu, Dec 20, 2007 | 105.60 | 105.60 | 95.86 | 97.35 | 724 | NASDAQ | MTEM | Wed, Dec 19, 2007 | 100.65 | 108.90 | 100.65 | 105.60 | 723 | NASDAQ | MTEM | Tue, Dec 18, 2007 | 105.60 | 108.77 | 100.65 | 107.25 | 722 | NASDAQ | MTEM | Mon, Dec 17, 2007 | 107.25 | 110.55 | 100.65 | 100.65 | 721 | NASDAQ | MTEM | Fri, Dec 14, 2007 | 107.25 | 110.55 | 99.00 | 107.22 | 720 | NASDAQ | MTEM | Thu, Dec 13, 2007 | 103.95 | 107.25 | 100.65 | 107.25 | 719 | NASDAQ | MTEM | Wed, Dec 12, 2007 | 99.00 | 103.95 | 97.35 | 102.30 | 718 | NASDAQ | MTEM | Tue, Dec 11, 2007 | 99.00 | 100.65 | 97.35 | 99.00 | 717 | NASDAQ | MTEM | Mon, Dec 10, 2007 | 95.70 | 100.65 | 95.70 | 100.65 | 716 | NASDAQ | MTEM | Fri, Dec 7, 2007 | 94.05 | 102.30 | 94.05 | 102.30 | 715 | NASDAQ | MTEM | Thu, Dec 6, 2007 | 94.18 | 99.00 | 94.05 | 97.35 | 714 | NASDAQ | MTEM | Wed, Dec 5, 2007 | 100.65 | 100.65 | 94.13 | 95.70 | 713 | NASDAQ | MTEM | Tue, Dec 4, 2007 | 103.92 | 103.95 | 99.00 | 103.95 | 712 | NASDAQ | MTEM | Mon, Dec 3, 2007 | 92.53 | 100.65 | 92.53 | 97.35 | 711 | NASDAQ | MTEM | Fri, Nov 30, 2007 | 92.40 | 99.00 | 92.40 | 94.05 | 710 | NASDAQ | MTEM | Thu, Nov 29, 2007 | 92.40 | 105.60 | 92.40 | 94.38 | 709 | NASDAQ | MTEM | Wed, Nov 28, 2007 | 99.00 | 107.25 | 94.08 | 97.35 | 708 | NASDAQ | MTEM | Tue, Nov 27, 2007 | 108.77 | 108.87 | 102.30 | 102.30 | 707 | NASDAQ | MTEM | Mon, Nov 26, 2007 | 108.90 | 110.55 | 102.30 | 103.95 | 706 | NASDAQ | MTEM | Fri, Nov 23, 2007 | 107.25 | 108.90 | 99.00 | 107.25 | 705 | NASDAQ | MTEM | Wed, Nov 21, 2007 | 95.70 | 99.00 | 92.40 | 94.25 | 704 | NASDAQ | MTEM | Tue, Nov 20, 2007 | 92.42 | 102.30 | 92.42 | 95.70 | 703 | NASDAQ | MTEM | Mon, Nov 19, 2007 | 92.40 | 94.05 | 90.75 | 92.40 | 702 | NASDAQ | MTEM | Fri, Nov 16, 2007 | 92.40 | 95.70 | 90.75 | 92.40 | 701 | NASDAQ | MTEM | Thu, Nov 15, 2007 | 99.00 | 99.00 | 90.75 | 92.40 | 700 | NASDAQ | MTEM | Wed, Nov 14, 2007 | 90.75 | 94.05 | 89.10 | 90.75 | 699 | NASDAQ | MTEM | Tue, Nov 13, 2007 | 84.15 | 87.45 | 84.15 | 85.80 | 698 | NASDAQ | MTEM | Mon, Nov 12, 2007 | 93.14 | 93.14 | 84.15 | 87.45 | 697 | NASDAQ | MTEM | Fri, Nov 9, 2007 | 97.35 | 99.00 | 90.75 | 95.70 | 696 | NASDAQ | MTEM | Thu, Nov 8, 2007 | 90.96 | 102.30 | 90.75 | 97.35 | 695 | NASDAQ | MTEM | Wed, Nov 7, 2007 | 90.75 | 97.35 | 90.75 | 92.40 | 694 | NASDAQ | MTEM | Tue, Nov 6, 2007 | 103.95 | 105.60 | 90.75 | 95.70 | 693 | NASDAQ | MTEM | Mon, Nov 5, 2007 | 107.25 | 107.25 | 102.30 | 102.30 | 692 | NASDAQ | MTEM | Fri, Nov 2, 2007 | 102.30 | 110.52 | 99.21 | 105.60 | 691 | NASDAQ | MTEM | Thu, Nov 1, 2007 | 99.26 | 105.60 | 99.26 | 102.30 | 690 | NASDAQ | MTEM | Wed, Oct 31, 2007 | 107.25 | 107.25 | 99.00 | 100.65 | 689 | NASDAQ | MTEM | Tue, Oct 30, 2007 | 108.90 | 113.85 | 100.72 | 107.25 | 688 | NASDAQ | MTEM | Mon, Oct 29, 2007 | 105.60 | 108.90 | 105.60 | 108.82 | 687 | NASDAQ | MTEM | Fri, Oct 26, 2007 | 99.17 | 112.20 | 99.17 | 105.60 | 686 | NASDAQ | MTEM | Thu, Oct 25, 2007 | 100.81 | 105.60 | 99.08 | 102.30 | 685 | NASDAQ | MTEM | Wed, Oct 24, 2007 | 100.86 | 105.60 | 94.08 | 102.30 | 684 | NASDAQ | MTEM | Tue, Oct 23, 2007 | 105.60 | 105.60 | 102.30 | 102.30 | 683 | NASDAQ | MTEM | Mon, Oct 22, 2007 | 103.95 | 107.25 | 100.65 | 105.60 | 682 | NASDAQ | MTEM | Fri, Oct 19, 2007 | 107.25 | 112.20 | 105.60 | 107.25 | 681 | NASDAQ | MTEM | Thu, Oct 18, 2007 | 110.55 | 112.20 | 107.25 | 107.28 | 680 | NASDAQ | MTEM | Wed, Oct 17, 2007 | 97.35 | 117.12 | 95.70 | 110.55 | 679 | NASDAQ | MTEM | Tue, Oct 16, 2007 | 118.80 | 118.80 | 112.20 | 112.20 | 678 | NASDAQ | MTEM | Mon, Oct 15, 2007 | 117.15 | 122.10 | 110.55 | 110.55 | 677 | NASDAQ | MTEM | Fri, Oct 12, 2007 | 125.40 | 127.05 | 112.20 | 120.45 | 676 | NASDAQ | MTEM | Thu, Oct 11, 2007 | 146.85 | 151.80 | 141.90 | 143.55 | 675 | NASDAQ | MTEM | Wed, Oct 10, 2007 | 148.50 | 153.45 | 145.20 | 146.85 | 674 | NASDAQ | MTEM | Tue, Oct 9, 2007 | 146.85 | 151.80 | 146.85 | 146.85 | 673 | NASDAQ | MTEM | Mon, Oct 8, 2007 | 156.75 | 158.40 | 146.85 | 148.50 | 672 | NASDAQ | MTEM | Fri, Oct 5, 2007 | 148.50 | 151.80 | 145.20 | 146.85 | 671 | NASDAQ | MTEM | Thu, Oct 4, 2007 | 145.20 | 148.50 | 145.20 | 146.85 | 670 | NASDAQ | MTEM | Wed, Oct 3, 2007 | 140.25 | 147.51 | 140.25 | 145.20 | 669 | NASDAQ | MTEM | Tue, Oct 2, 2007 | 145.20 | 150.15 | 140.25 | 140.25 | 668 | NASDAQ | MTEM | Mon, Oct 1, 2007 | 145.20 | 151.80 | 143.55 | 146.85 | 667 | NASDAQ | MTEM | Fri, Sep 28, 2007 | 153.45 | 155.10 | 145.20 | 146.85 | 666 | NASDAQ | MTEM | Thu, Sep 27, 2007 | 163.35 | 163.35 | 141.90 | 153.45 | 665 | NASDAQ | MTEM | Wed, Sep 26, 2007 | 173.25 | 179.85 | 160.05 | 160.05 | 664 | NASDAQ | MTEM | Tue, Sep 25, 2007 | 146.85 | 150.15 | 146.85 | 148.50 | 663 | NASDAQ | MTEM | Mon, Sep 24, 2007 | 148.58 | 153.45 | 145.20 | 146.85 | 662 | NASDAQ | MTEM | Fri, Sep 21, 2007 | 148.96 | 155.10 | 148.50 | 150.15 | 661 | NASDAQ | MTEM | Thu, Sep 20, 2007 | 153.45 | 156.75 | 148.50 | 148.50 | 660 | NASDAQ | MTEM | Wed, Sep 19, 2007 | 158.40 | 158.40 | 150.15 | 150.15 | 659 | NASDAQ | MTEM | Tue, Sep 18, 2007 | 155.55 | 158.40 | 150.15 | 150.15 | 658 | NASDAQ | MTEM | Mon, Sep 17, 2007 | 161.70 | 165.00 | 153.45 | 155.10 | 657 | NASDAQ | MTEM | Fri, Sep 14, 2007 | 158.40 | 165.00 | 158.40 | 161.70 | 656 | NASDAQ | MTEM | Thu, Sep 13, 2007 | 155.10 | 171.60 | 148.58 | 161.70 | 655 | NASDAQ | MTEM | Wed, Sep 12, 2007 | 146.85 | 158.20 | 146.85 | 150.15 | 654 | NASDAQ | MTEM | Tue, Sep 11, 2007 | 160.03 | 160.05 | 148.50 | 151.80 | 653 | NASDAQ | MTEM | Mon, Sep 10, 2007 | 168.28 | 168.28 | 148.50 | 151.80 | 652 | NASDAQ | MTEM | Fri, Sep 7, 2007 | 168.30 | 168.30 | 156.75 | 158.40 | 651 | NASDAQ | MTEM | Thu, Sep 6, 2007 | 155.10 | 188.10 | 155.10 | 168.30 | 650 | NASDAQ | MTEM | Wed, Sep 5, 2007 | 163.35 | 163.35 | 148.50 | 151.78 | 649 | NASDAQ | MTEM | Tue, Sep 4, 2007 | 143.55 | 161.70 | 143.55 | 158.40 | 648 | NASDAQ | MTEM | Fri, Aug 31, 2007 | 133.65 | 145.20 | 132.00 | 141.90 | 647 | NASDAQ | MTEM | Thu, Aug 30, 2007 | 123.75 | 143.55 | 123.75 | 132.00 | 646 | NASDAQ | MTEM | Wed, Aug 29, 2007 | 117.15 | 125.40 | 115.52 | 123.75 | 645 | NASDAQ | MTEM | Tue, Aug 28, 2007 | 115.50 | 118.80 | 115.50 | 117.15 | 644 | NASDAQ | MTEM | Mon, Aug 27, 2007 | 117.15 | 118.80 | 115.50 | 117.15 | 643 | NASDAQ | MTEM | Fri, Aug 24, 2007 | 120.45 | 123.75 | 114.67 | 117.15 | 642 | NASDAQ | MTEM | Thu, Aug 23, 2007 | 118.80 | 123.75 | 118.80 | 123.75 | 641 | NASDAQ | MTEM | Wed, Aug 22, 2007 | 127.05 | 132.00 | 118.80 | 123.75 | 640 | NASDAQ | MTEM | Tue, Aug 21, 2007 | 122.10 | 125.37 | 118.80 | 123.75 | 639 | NASDAQ | MTEM | Mon, Aug 20, 2007 | 123.75 | 127.05 | 107.25 | 120.45 | 638 | NASDAQ | MTEM | Fri, Aug 17, 2007 | 119.53 | 130.15 | 119.53 | 122.10 | 637 | NASDAQ | MTEM | Thu, Aug 16, 2007 | 125.40 | 128.70 | 112.20 | 118.80 | 636 | NASDAQ | MTEM | Wed, Aug 15, 2007 | 132.00 | 140.15 | 122.10 | 128.72 | 635 | NASDAQ | MTEM | Tue, Aug 14, 2007 | 140.25 | 146.85 | 113.85 | 133.65 | 634 | NASDAQ | MTEM | Mon, Aug 13, 2007 | 146.85 | 146.85 | 133.65 | 136.95 | 633 | NASDAQ | MTEM | Fri, Aug 10, 2007 | 123.75 | 140.25 | 123.75 | 135.30 | 632 | NASDAQ | MTEM | Thu, Aug 9, 2007 | 128.70 | 128.70 | 121.28 | 125.40 | 631 | NASDAQ | MTEM | Wed, Aug 8, 2007 | 125.40 | 131.67 | 120.45 | 125.40 | 630 | NASDAQ | MTEM | Tue, Aug 7, 2007 | 138.58 | 138.58 | 127.05 | 128.53 | 629 | NASDAQ | MTEM | Mon, Aug 6, 2007 | 148.50 | 148.52 | 123.75 | 138.60 | 628 | NASDAQ | MTEM | Fri, Aug 3, 2007 | 151.82 | 153.45 | 148.50 | 148.50 | 627 | NASDAQ | MTEM | Thu, Aug 2, 2007 | 152.00 | 160.03 | 150.15 | 151.80 | 626 | NASDAQ | MTEM | Wed, Aug 1, 2007 | 156.75 | 164.98 | 155.08 | 156.75 | 625 | NASDAQ | MTEM | Tue, Jul 31, 2007 | 165.00 | 165.00 | 158.40 | 158.40 | 624 | NASDAQ | MTEM | Mon, Jul 30, 2007 | 166.65 | 176.55 | 163.35 | 165.00 | 623 | NASDAQ | MTEM | Fri, Jul 27, 2007 | 174.90 | 178.20 | 173.25 | 178.18 | 622 | NASDAQ | MTEM | Thu, Jul 26, 2007 | 166.65 | 178.20 | 166.65 | 178.20 | 621 | NASDAQ | MTEM | Wed, Jul 25, 2007 | 169.95 | 176.55 | 169.95 | 169.95 | 620 | NASDAQ | MTEM | Tue, Jul 24, 2007 | 171.60 | 183.15 | 166.65 | 173.25 | 619 | NASDAQ | MTEM | Mon, Jul 23, 2007 | 176.55 | 178.20 | 171.60 | 171.60 | 618 | NASDAQ | MTEM | Fri, Jul 20, 2007 | 176.55 | 181.50 | 176.55 | 178.20 | 617 | NASDAQ | MTEM | Thu, Jul 19, 2007 | 181.50 | 183.15 | 176.55 | 178.20 | 616 | NASDAQ | MTEM | Wed, Jul 18, 2007 | 174.90 | 184.80 | 174.90 | 183.15 | 615 | NASDAQ | MTEM | Tue, Jul 17, 2007 | 174.90 | 183.15 | 173.25 | 178.20 | 614 | NASDAQ | MTEM | Mon, Jul 16, 2007 | 173.25 | 178.20 | 173.25 | 176.55 | 613 | NASDAQ | MTEM | Fri, Jul 13, 2007 | 173.25 | 176.55 | 160.05 | 174.90 | 612 | NASDAQ | MTEM | Thu, Jul 12, 2007 | 181.50 | 183.15 | 171.60 | 174.90 | 611 | NASDAQ | MTEM | Wed, Jul 11, 2007 | 176.55 | 184.80 | 176.55 | 183.15 | 610 | NASDAQ | MTEM | Tue, Jul 10, 2007 | 178.20 | 178.20 | 171.60 | 178.20 | 609 | NASDAQ | MTEM | Mon, Jul 9, 2007 | 193.05 | 194.70 | 178.20 | 181.50 | 608 | NASDAQ | MTEM | Fri, Jul 6, 2007 | 201.30 | 203.12 | 193.05 | 194.70 | 607 | NASDAQ | MTEM | Thu, Jul 5, 2007 | 214.50 | 214.50 | 201.30 | 204.60 | 606 | NASDAQ | MTEM | Tue, Jul 3, 2007 | 206.25 | 214.50 | 196.35 | 212.85 | 605 | NASDAQ | MTEM | Mon, Jul 2, 2007 | 202.95 | 209.55 | 202.95 | 204.60 | 604 | NASDAQ | MTEM | Fri, Jun 29, 2007 | 202.95 | 209.55 | 199.65 | 202.95 | 603 | NASDAQ | MTEM | Thu, Jun 28, 2007 | 206.25 | 214.50 | 202.95 | 206.25 | 602 | NASDAQ | MTEM | Wed, Jun 27, 2007 | 229.35 | 229.35 | 196.35 | 209.55 | 601 | NASDAQ | MTEM | Tue, Jun 26, 2007 | 234.30 | 235.95 | 226.05 | 227.70 | 600 | NASDAQ | MTEM | Mon, Jun 25, 2007 | 242.55 | 244.20 | 226.05 | 234.30 | 599 | NASDAQ | MTEM | Fri, Jun 22, 2007 | 249.15 | 250.80 | 239.25 | 239.25 | 598 | NASDAQ | MTEM | Thu, Jun 21, 2007 | 242.55 | 247.50 | 240.90 | 245.85 | 597 | NASDAQ | MTEM | Wed, Jun 20, 2007 | 249.15 | 249.15 | 240.90 | 242.55 | 596 | NASDAQ | MTEM | Tue, Jun 19, 2007 | 245.85 | 250.80 | 240.90 | 249.15 | 595 | NASDAQ | MTEM | Mon, Jun 18, 2007 | 245.85 | 252.45 | 244.20 | 244.20 | 594 | NASDAQ | MTEM | Fri, Jun 15, 2007 | 241.82 | 247.50 | 241.82 | 247.50 | 593 | NASDAQ | MTEM | Thu, Jun 14, 2007 | 247.50 | 247.50 | 242.55 | 244.20 | 592 | NASDAQ | MTEM | Wed, Jun 13, 2007 | 240.90 | 245.85 | 240.90 | 244.20 | 591 | NASDAQ | MTEM | Tue, Jun 12, 2007 | 247.50 | 250.80 | 242.55 | 242.55 | 590 | NASDAQ | MTEM | Mon, Jun 11, 2007 | 252.45 | 252.45 | 235.95 | 249.15 | 589 | NASDAQ | MTEM | Fri, Jun 8, 2007 | 245.85 | 255.75 | 245.85 | 255.75 | 588 | NASDAQ | MTEM | Thu, Jun 7, 2007 | 247.50 | 252.45 | 244.20 | 249.15 | 587 | NASDAQ | MTEM | Wed, Jun 6, 2007 | 245.85 | 252.45 | 245.85 | 245.85 | 586 | NASDAQ | MTEM | Tue, Jun 5, 2007 | 257.40 | 259.05 | 245.85 | 247.50 | 585 | NASDAQ | MTEM | Mon, Jun 4, 2007 | 254.10 | 272.25 | 250.80 | 255.75 | 584 | NASDAQ | MTEM | Fri, Jun 1, 2007 | 250.80 | 252.45 | 247.50 | 250.80 | 583 | NASDAQ | MTEM | Thu, May 31, 2007 | 247.50 | 250.80 | 244.20 | 250.80 | 582 | NASDAQ | MTEM | Wed, May 30, 2007 | 244.20 | 250.80 | 242.55 | 249.15 | 581 | NASDAQ | MTEM | Tue, May 29, 2007 | 247.50 | 250.80 | 242.55 | 245.85 | 580 | NASDAQ | MTEM | Fri, May 25, 2007 | 255.75 | 259.05 | 242.55 | 245.85 | 579 | NASDAQ | MTEM | Thu, May 24, 2007 | 257.40 | 260.70 | 255.75 | 257.40 | 578 | NASDAQ | MTEM | Wed, May 23, 2007 | 249.15 | 260.70 | 249.15 | 257.40 | 577 | NASDAQ | MTEM | Tue, May 22, 2007 | 262.35 | 262.35 | 255.75 | 255.75 | 576 | NASDAQ | MTEM | Mon, May 21, 2007 | 244.20 | 264.00 | 244.20 | 262.35 | 575 | NASDAQ | MTEM | Fri, May 18, 2007 | 252.45 | 252.45 | 240.90 | 250.80 | 574 | NASDAQ | MTEM | Thu, May 17, 2007 | 249.15 | 257.40 | 247.50 | 250.80 | 573 | NASDAQ | MTEM | Wed, May 16, 2007 | 249.15 | 255.75 | 247.50 | 254.10 | 572 | NASDAQ | MTEM | Tue, May 15, 2007 | 250.80 | 262.35 | 247.50 | 250.80 | 571 | NASDAQ | MTEM | Mon, May 14, 2007 | 264.00 | 265.65 | 249.15 | 249.15 | 570 | NASDAQ | MTEM | Fri, May 11, 2007 | 259.05 | 270.60 | 252.45 | 268.95 | 569 | NASDAQ | MTEM | Thu, May 10, 2007 | 264.00 | 267.30 | 254.10 | 259.05 | 568 | NASDAQ | MTEM | Wed, May 9, 2007 | 265.65 | 268.95 | 264.00 | 268.95 | 567 | NASDAQ | MTEM | Tue, May 8, 2007 | 283.80 | 283.80 | 267.30 | 272.25 | 566 | NASDAQ | MTEM | Mon, May 7, 2007 | 280.50 | 285.45 | 277.20 | 280.50 | 565 | NASDAQ | MTEM | Fri, May 4, 2007 | 273.90 | 280.50 | 273.90 | 277.20 | 564 | NASDAQ | MTEM | Thu, May 3, 2007 | 278.85 | 280.50 | 272.25 | 272.25 | 563 | NASDAQ | MTEM | Wed, May 2, 2007 | 272.25 | 278.85 | 265.65 | 275.55 | 562 | NASDAQ | MTEM | Tue, May 1, 2007 | 282.15 | 285.45 | 264.00 | 268.95 | 561 | NASDAQ | MTEM | Mon, Apr 30, 2007 | 295.35 | 300.30 | 280.50 | 283.80 | 560 | NASDAQ | MTEM | Fri, Apr 27, 2007 | 288.75 | 300.30 | 288.75 | 292.05 | 559 | NASDAQ | MTEM | Thu, Apr 26, 2007 | 300.30 | 303.60 | 285.76 | 292.05 | 558 | NASDAQ | MTEM | Wed, Apr 25, 2007 | 306.90 | 318.45 | 298.65 | 301.95 | 557 | NASDAQ | MTEM | Tue, Apr 24, 2007 | 306.90 | 311.85 | 300.30 | 310.20 | 556 | NASDAQ | MTEM | Mon, Apr 23, 2007 | 305.25 | 320.10 | 300.30 | 305.25 | 555 | NASDAQ | MTEM | Fri, Apr 20, 2007 | 297.00 | 313.50 | 293.70 | 295.35 | 554 | NASDAQ | MTEM | Thu, Apr 19, 2007 | 297.00 | 298.65 | 290.40 | 293.70 | 553 | NASDAQ | MTEM | Wed, Apr 18, 2007 | 292.05 | 300.30 | 282.15 | 297.00 | 552 | NASDAQ | MTEM | Tue, Apr 17, 2007 | 303.60 | 303.60 | 287.10 | 290.40 | 551 | NASDAQ | MTEM | Mon, Apr 16, 2007 | 285.45 | 321.75 | 285.45 | 298.65 | 550 | NASDAQ | MTEM | Fri, Apr 13, 2007 | 306.90 | 308.55 | 277.20 | 285.45 | 549 | NASDAQ | MTEM | Thu, Apr 12, 2007 | 293.70 | 311.85 | 283.80 | 303.60 | 548 | NASDAQ | MTEM | Wed, Apr 11, 2007 | 321.75 | 321.75 | 288.75 | 293.70 | 547 | NASDAQ | MTEM | Tue, Apr 10, 2007 | 303.60 | 369.60 | 300.30 | 321.75 | 546 | NASDAQ | MTEM | Mon, Apr 9, 2007 | 267.30 | 301.95 | 266.05 | 300.30 | 545 | NASDAQ | MTEM | Thu, Apr 5, 2007 | 250.80 | 270.62 | 247.50 | 264.00 | 544 | NASDAQ | MTEM | Wed, Apr 4, 2007 | 244.20 | 254.10 | 244.20 | 249.15 | 543 | NASDAQ | MTEM | Tue, Apr 3, 2007 | 247.50 | 250.80 | 240.90 | 245.85 | 542 | NASDAQ | MTEM | Mon, Apr 2, 2007 | 245.85 | 250.80 | 244.20 | 249.15 | 541 | NASDAQ | MTEM | Fri, Mar 30, 2007 | 245.85 | 252.45 | 242.55 | 242.55 | 540 | NASDAQ | MTEM | Thu, Mar 29, 2007 | 247.50 | 254.10 | 242.55 | 242.55 | 539 | NASDAQ | MTEM | Wed, Mar 28, 2007 | 247.50 | 249.15 | 245.85 | 249.15 | 538 | NASDAQ | MTEM | Tue, Mar 27, 2007 | 245.85 | 247.50 | 242.55 | 247.50 | 537 | NASDAQ | MTEM | Mon, Mar 26, 2007 | 247.50 | 249.15 | 244.20 | 245.85 | 536 | NASDAQ | MTEM | Fri, Mar 23, 2007 | 242.55 | 247.52 | 242.55 | 247.50 | 535 | NASDAQ | MTEM | Thu, Mar 22, 2007 | 244.20 | 247.50 | 242.55 | 245.85 | 534 | NASDAQ | MTEM | Wed, Mar 21, 2007 | 245.85 | 249.15 | 242.55 | 244.20 | 533 | NASDAQ | MTEM | Tue, Mar 20, 2007 | 247.50 | 250.82 | 244.20 | 247.50 | 532 | NASDAQ | MTEM | Mon, Mar 19, 2007 | 249.15 | 255.75 | 247.50 | 250.80 | 531 | NASDAQ | MTEM | Fri, Mar 16, 2007 | 255.75 | 257.40 | 247.50 | 249.15 | 530 | NASDAQ | MTEM | Thu, Mar 15, 2007 | 259.05 | 262.35 | 249.15 | 254.10 | 529 | NASDAQ | MTEM | Wed, Mar 14, 2007 | 259.05 | 262.35 | 252.45 | 254.10 | 528 | NASDAQ | MTEM | Tue, Mar 13, 2007 | 262.35 | 264.00 | 250.80 | 260.45 | 527 | NASDAQ | MTEM | Mon, Mar 12, 2007 | 264.00 | 268.95 | 250.80 | 255.75 | 526 | NASDAQ | MTEM | Fri, Mar 9, 2007 | 267.30 | 268.95 | 250.80 | 257.40 | 525 | NASDAQ | MTEM | Thu, Mar 8, 2007 | 257.40 | 272.25 | 255.75 | 265.65 | 524 | NASDAQ | MTEM | Wed, Mar 7, 2007 | 257.40 | 264.00 | 254.10 | 262.35 | 523 | NASDAQ | MTEM | Tue, Mar 6, 2007 | 252.45 | 260.70 | 245.85 | 255.75 | 522 | NASDAQ | MTEM | Mon, Mar 5, 2007 | 245.85 | 252.45 | 242.55 | 246.18 | 521 | NASDAQ | MTEM | Fri, Mar 2, 2007 | 237.60 | 249.15 | 237.60 | 245.85 | 520 | NASDAQ | MTEM | Thu, Mar 1, 2007 | 250.80 | 252.45 | 239.25 | 240.90 | 519 | NASDAQ | MTEM | Wed, Feb 28, 2007 | 262.35 | 264.00 | 245.85 | 249.13 | 518 | NASDAQ | MTEM | Tue, Feb 27, 2007 | 242.55 | 264.00 | 239.25 | 250.80 | 517 | NASDAQ | MTEM | Mon, Feb 26, 2007 | 585.75 | 607.20 | 552.75 | 590.70 | 516 | NASDAQ | MTEM | Fri, Feb 23, 2007 | 627.00 | 627.00 | 608.85 | 615.45 | 515 | NASDAQ | MTEM | Thu, Feb 22, 2007 | 633.60 | 676.50 | 618.75 | 625.35 | 514 | NASDAQ | MTEM | Wed, Feb 21, 2007 | 607.20 | 631.95 | 585.75 | 631.95 | 513 | NASDAQ | MTEM | Tue, Feb 20, 2007 | 557.70 | 603.90 | 557.70 | 603.90 | 512 | NASDAQ | MTEM | Fri, Feb 16, 2007 | 557.70 | 569.25 | 551.10 | 552.75 | 511 | NASDAQ | MTEM | Thu, Feb 15, 2007 | 547.80 | 564.30 | 547.80 | 564.30 | 510 | NASDAQ | MTEM | Wed, Feb 14, 2007 | 542.85 | 564.30 | 539.55 | 547.80 | 509 | NASDAQ | MTEM | Tue, Feb 13, 2007 | 551.10 | 562.65 | 541.20 | 544.50 | 508 | NASDAQ | MTEM | Mon, Feb 12, 2007 | 546.15 | 557.70 | 534.60 | 554.40 | 507 | NASDAQ | MTEM | Fri, Feb 9, 2007 | 528.17 | 556.05 | 526.35 | 547.80 | 506 | NASDAQ | MTEM | Thu, Feb 8, 2007 | 531.30 | 534.60 | 516.45 | 524.70 | 505 | NASDAQ | MTEM | Wed, Feb 7, 2007 | 534.60 | 536.25 | 513.15 | 527.18 | 504 | NASDAQ | MTEM | Tue, Feb 6, 2007 | 528.00 | 539.55 | 508.20 | 539.55 | 503 | NASDAQ | MTEM | Mon, Feb 5, 2007 | 541.20 | 547.80 | 514.80 | 523.05 | 502 | NASDAQ | MTEM | Fri, Feb 2, 2007 | 558.69 | 577.50 | 544.50 | 546.15 | 501 | NASDAQ | MTEM | Thu, Feb 1, 2007 | 575.85 | 584.10 | 564.30 | 565.95 | 500 | NASDAQ | MTEM | Wed, Jan 31, 2007 | 577.50 | 592.35 | 567.60 | 572.55 | 499 | NASDAQ | MTEM | Tue, Jan 30, 2007 | 595.65 | 595.65 | 577.50 | 579.15 | 498 | NASDAQ | MTEM | Mon, Jan 29, 2007 | 589.05 | 600.60 | 567.60 | 579.15 | 497 | NASDAQ | MTEM | Fri, Jan 26, 2007 | 584.10 | 595.65 | 572.55 | 585.75 | 496 | NASDAQ | MTEM | Thu, Jan 25, 2007 | 598.95 | 608.85 | 572.55 | 582.45 | 495 | NASDAQ | MTEM | Wed, Jan 24, 2007 | 574.20 | 608.85 | 574.20 | 595.65 | 494 | NASDAQ | MTEM | Tue, Jan 23, 2007 | 569.25 | 575.85 | 562.65 | 577.50 | 493 | NASDAQ | MTEM | Mon, Jan 22, 2007 | 592.35 | 594.00 | 562.65 | 570.90 | 492 | NASDAQ | MTEM | Fri, Jan 19, 2007 | 595.65 | 602.25 | 587.40 | 587.40 | 491 | NASDAQ | MTEM | Thu, Jan 18, 2007 | 617.10 | 617.10 | 580.80 | 600.60 | 490 | NASDAQ | MTEM | Wed, Jan 17, 2007 | 605.55 | 615.45 | 595.65 | 612.15 | 489 | NASDAQ | MTEM | Tue, Jan 16, 2007 | 600.60 | 623.70 | 590.70 | 605.55 | 488 | NASDAQ | MTEM | Fri, Jan 12, 2007 | 590.70 | 613.80 | 587.40 | 590.70 | 487 | NASDAQ | MTEM | Thu, Jan 11, 2007 | 580.80 | 607.20 | 572.55 | 587.40 | 486 | NASDAQ | MTEM | Wed, Jan 10, 2007 | 542.85 | 594.00 | 541.20 | 584.10 | 485 | NASDAQ | MTEM | Tue, Jan 9, 2007 | 537.90 | 556.05 | 534.60 | 537.90 | 484 | NASDAQ | MTEM | Mon, Jan 8, 2007 | 559.35 | 569.25 | 528.00 | 544.50 | 483 | NASDAQ | MTEM | Fri, Jan 5, 2007 | 546.15 | 572.55 | 546.15 | 554.40 | 482 | NASDAQ | MTEM | Thu, Jan 4, 2007 | 559.35 | 560.98 | 532.95 | 544.50 | 481 | NASDAQ | MTEM | Wed, Jan 3, 2007 | 627.00 | 640.20 | 537.90 | 562.65 | 480 | NASDAQ | MTEM | Fri, Dec 29, 2006 | 674.85 | 683.08 | 603.90 | 610.50 | 479 | NASDAQ | MTEM | Thu, Dec 28, 2006 | 582.45 | 697.95 | 579.15 | 678.15 | 478 | NASDAQ | MTEM | Wed, Dec 27, 2006 | 508.20 | 532.95 | 508.20 | 528.00 | 477 | NASDAQ | MTEM | Tue, Dec 26, 2006 | 481.80 | 519.75 | 481.80 | 511.50 | 476 | NASDAQ | MTEM | Fri, Dec 22, 2006 | 491.70 | 495.00 | 478.50 | 486.77 | 475 | NASDAQ | MTEM | Thu, Dec 21, 2006 | 509.85 | 509.85 | 490.05 | 495.00 | 474 | NASDAQ | MTEM | Wed, Dec 20, 2006 | 498.30 | 514.80 | 495.00 | 509.85 | 473 | NASDAQ | MTEM | Tue, Dec 19, 2006 | 485.10 | 501.60 | 476.85 | 498.30 | 472 | NASDAQ | MTEM | Mon, Dec 18, 2006 | 476.85 | 486.75 | 473.55 | 481.80 | 471 | NASDAQ | MTEM | Fri, Dec 15, 2006 | 460.35 | 476.85 | 455.40 | 470.25 | 470 | NASDAQ | MTEM | Thu, Dec 14, 2006 | 462.00 | 475.20 | 453.75 | 462.00 | 469 | NASDAQ | MTEM | Wed, Dec 13, 2006 | 478.50 | 483.45 | 453.75 | 455.40 | 468 | NASDAQ | MTEM | Tue, Dec 12, 2006 | 488.40 | 491.70 | 473.55 | 473.55 | 467 | NASDAQ | MTEM | Mon, Dec 11, 2006 | 493.35 | 499.95 | 488.40 | 491.70 | 466 | NASDAQ | MTEM | Fri, Dec 8, 2006 | 486.75 | 496.65 | 478.50 | 491.70 | 465 | NASDAQ | MTEM | Thu, Dec 7, 2006 | 473.55 | 501.60 | 470.25 | 490.05 | 464 | NASDAQ | MTEM | Wed, Dec 6, 2006 | 471.90 | 475.20 | 462.00 | 473.55 | 463 | NASDAQ | MTEM | Tue, Dec 5, 2006 | 453.75 | 476.85 | 453.75 | 465.30 | 462 | NASDAQ | MTEM | Mon, Dec 4, 2006 | 458.70 | 475.20 | 453.75 | 457.05 | 461 | NASDAQ | MTEM | Fri, Dec 1, 2006 | 478.50 | 481.80 | 463.65 | 468.60 | 460 | NASDAQ | MTEM | Thu, Nov 30, 2006 | 473.55 | 506.55 | 458.70 | 473.55 | 459 | NASDAQ | MTEM | Wed, Nov 29, 2006 | 457.05 | 483.45 | 438.90 | 466.95 | 458 | NASDAQ | MTEM | Tue, Nov 28, 2006 | 435.60 | 452.10 | 433.95 | 445.50 | 457 | NASDAQ | MTEM | Mon, Nov 27, 2006 | 478.50 | 481.80 | 442.20 | 443.85 | 456 | NASDAQ | MTEM | Fri, Nov 24, 2006 | 473.55 | 485.10 | 453.75 | 477.18 | 455 | NASDAQ | MTEM | Wed, Nov 22, 2006 | 460.35 | 476.85 | 450.45 | 470.25 | 454 | NASDAQ | MTEM | Tue, Nov 21, 2006 | 437.25 | 462.00 | 437.25 | 455.40 | 453 | NASDAQ | MTEM | Mon, Nov 20, 2006 | 430.65 | 452.10 | 429.00 | 442.20 | 452 | NASDAQ | MTEM | Fri, Nov 17, 2006 | 450.45 | 455.40 | 430.65 | 430.65 | 451 | NASDAQ | MTEM | Thu, Nov 16, 2006 | 445.50 | 476.85 | 443.85 | 450.45 | 450 | NASDAQ | MTEM | Wed, Nov 15, 2006 | 496.65 | 504.90 | 405.90 | 445.50 | 449 | NASDAQ | MTEM | Tue, Nov 14, 2006 | 503.25 | 511.50 | 490.05 | 506.55 | 448 | NASDAQ | MTEM | Mon, Nov 13, 2006 | 506.55 | 516.45 | 501.60 | 504.90 | 447 | NASDAQ | MTEM | Fri, Nov 10, 2006 | 523.05 | 528.00 | 506.55 | 511.50 | 446 | NASDAQ | MTEM | Thu, Nov 9, 2006 | 528.00 | 539.55 | 506.55 | 524.70 | 445 | NASDAQ | MTEM | Wed, Nov 8, 2006 | 542.85 | 544.50 | 528.00 | 529.65 | 444 | NASDAQ | MTEM | Tue, Nov 7, 2006 | 575.85 | 577.50 | 539.55 | 542.85 | 443 | NASDAQ | MTEM | Mon, Nov 6, 2006 | 564.30 | 579.15 | 552.75 | 570.90 | 442 | NASDAQ | MTEM | Fri, Nov 3, 2006 | 547.80 | 567.60 | 537.90 | 564.30 | 441 | NASDAQ | MTEM | Thu, Nov 2, 2006 | 547.80 | 556.05 | 532.95 | 552.75 | 440 | NASDAQ | MTEM | Wed, Nov 1, 2006 | 547.80 | 557.70 | 528.00 | 549.45 | 439 | NASDAQ | MTEM | Tue, Oct 31, 2006 | 531.30 | 579.15 | 531.30 | 549.45 | 438 | NASDAQ | MTEM | Mon, Oct 30, 2006 | 539.55 | 541.20 | 528.00 | 537.90 | 437 | NASDAQ | MTEM | Fri, Oct 27, 2006 | 531.30 | 542.85 | 531.30 | 539.55 | 436 | NASDAQ | MTEM | Thu, Oct 26, 2006 | 534.60 | 546.15 | 528.00 | 536.25 | 435 | NASDAQ | MTEM | Wed, Oct 25, 2006 | 561.00 | 575.85 | 521.40 | 532.95 | 434 | NASDAQ | MTEM | Tue, Oct 24, 2006 | 544.50 | 577.50 | 478.50 | 561.00 | 433 | NASDAQ | MTEM | Mon, Oct 23, 2006 | 585.75 | 589.05 | 564.30 | 584.10 | 432 | NASDAQ | MTEM | Fri, Oct 20, 2006 | 602.25 | 603.90 | 580.80 | 580.80 | 431 | NASDAQ | MTEM | Thu, Oct 19, 2006 | 592.35 | 603.90 | 577.50 | 602.25 | 430 | NASDAQ | MTEM | Wed, Oct 18, 2006 | 603.90 | 610.50 | 572.55 | 602.25 | 429 | NASDAQ | MTEM | Tue, Oct 17, 2006 | 570.90 | 598.95 | 546.15 | 598.95 | 428 | NASDAQ | MTEM | Mon, Oct 16, 2006 | 528.00 | 574.20 | 526.35 | 569.25 | 427 | NASDAQ | MTEM | Fri, Oct 13, 2006 | 504.90 | 531.30 | 501.60 | 528.00 | 426 | NASDAQ | MTEM | Thu, Oct 12, 2006 | 491.70 | 501.60 | 486.75 | 501.60 | 425 | NASDAQ | MTEM | Wed, Oct 11, 2006 | 511.50 | 511.50 | 481.80 | 493.35 | 424 | NASDAQ | MTEM | Tue, Oct 10, 2006 | 491.70 | 516.45 | 486.75 | 499.95 | 423 | NASDAQ | MTEM | Mon, Oct 9, 2006 | 465.30 | 486.75 | 465.30 | 485.10 | 422 | NASDAQ | MTEM | Fri, Oct 6, 2006 | 481.80 | 486.75 | 457.05 | 476.85 | 421 | NASDAQ | MTEM | Thu, Oct 5, 2006 | 445.50 | 480.15 | 442.20 | 476.85 | 420 | NASDAQ | MTEM | Wed, Oct 4, 2006 | 415.80 | 442.20 | 407.55 | 442.20 | 419 | NASDAQ | MTEM | Tue, Oct 3, 2006 | 425.70 | 427.35 | 412.50 | 420.75 | 418 | NASDAQ | MTEM | Mon, Oct 2, 2006 | 424.05 | 442.20 | 417.45 | 430.65 | 417 | NASDAQ | MTEM | Fri, Sep 29, 2006 | 473.55 | 475.20 | 417.45 | 424.05 | 416 | NASDAQ | MTEM | Thu, Sep 28, 2006 | 478.50 | 486.75 | 443.85 | 465.30 | 415 | NASDAQ | MTEM | Wed, Sep 27, 2006 | 407.55 | 412.50 | 399.30 | 412.50 | 414 | NASDAQ | MTEM | Tue, Sep 26, 2006 | 387.75 | 409.20 | 387.75 | 399.30 | 413 | NASDAQ | MTEM | Mon, Sep 25, 2006 | 394.35 | 405.90 | 367.95 | 391.05 | 412 | NASDAQ | MTEM | Fri, Sep 22, 2006 | 412.50 | 412.50 | 392.70 | 400.95 | 411 | NASDAQ | MTEM | Thu, Sep 21, 2006 | 409.20 | 420.75 | 402.60 | 404.25 | 410 | NASDAQ | MTEM | Wed, Sep 20, 2006 | 405.90 | 430.65 | 392.70 | 420.75 | 409 | NASDAQ | MTEM | Tue, Sep 19, 2006 | 437.25 | 455.40 | 402.60 | 427.35 | 408 | NASDAQ | MTEM | Mon, Sep 18, 2006 | 470.25 | 470.25 | 420.75 | 440.55 | 407 | NASDAQ | MTEM | Fri, Sep 15, 2006 | 452.10 | 462.00 | 417.45 | 458.70 | 406 | NASDAQ | MTEM | Thu, Sep 14, 2006 | 363.00 | 445.50 | 354.75 | 445.50 | 405 | NASDAQ | MTEM | Wed, Sep 13, 2006 | 376.20 | 387.75 | 363.00 | 363.00 | 404 | NASDAQ | MTEM | Tue, Sep 12, 2006 | 346.50 | 379.50 | 346.50 | 379.50 | 403 | NASDAQ | MTEM | Mon, Sep 11, 2006 | 379.50 | 379.50 | 346.50 | 353.10 | 402 | NASDAQ | MTEM | Fri, Sep 8, 2006 | 363.00 | 381.15 | 341.55 | 369.60 | 401 | NASDAQ | MTEM | Thu, Sep 7, 2006 | 381.15 | 381.15 | 339.90 | 354.75 | 400 | NASDAQ | MTEM | Wed, Sep 6, 2006 | 379.50 | 387.75 | 363.00 | 369.60 | 399 | NASDAQ | MTEM | Tue, Sep 5, 2006 | 331.65 | 377.85 | 325.05 | 377.85 | 398 | NASDAQ | MTEM | Fri, Sep 1, 2006 | 334.95 | 344.85 | 330.00 | 330.00 | 397 | NASDAQ | MTEM | Thu, Aug 31, 2006 | 346.50 | 346.50 | 325.05 | 341.55 | 396 | NASDAQ | MTEM | Wed, Aug 30, 2006 | 323.40 | 341.55 | 320.10 | 341.55 | 395 | NASDAQ | MTEM | Tue, Aug 29, 2006 | 308.55 | 326.70 | 300.30 | 321.75 | 394 | NASDAQ | MTEM | Mon, Aug 28, 2006 | 315.15 | 325.05 | 295.35 | 306.90 | 393 | NASDAQ | MTEM | Fri, Aug 25, 2006 | 313.50 | 321.75 | 311.85 | 318.45 | 392 | NASDAQ | MTEM | Thu, Aug 24, 2006 | 315.15 | 320.10 | 303.60 | 311.85 | 391 | NASDAQ | MTEM | Wed, Aug 23, 2006 | 333.30 | 333.30 | 315.15 | 321.75 | 390 | NASDAQ | MTEM | Tue, Aug 22, 2006 | 323.40 | 343.20 | 318.45 | 330.00 | 389 | NASDAQ | MTEM | Mon, Aug 21, 2006 | 316.80 | 349.80 | 297.00 | 326.70 | 388 | NASDAQ | MTEM | Fri, Aug 18, 2006 | 257.40 | 343.20 | 257.40 | 316.80 | 387 | NASDAQ | MTEM | Thu, Aug 17, 2006 | 259.05 | 267.30 | 249.15 | 262.35 | 386 | NASDAQ | MTEM | Wed, Aug 16, 2006 | 249.15 | 260.70 | 245.85 | 255.75 | 385 | NASDAQ | MTEM | Tue, Aug 15, 2006 | 254.10 | 257.40 | 249.15 | 250.80 | 384 | NASDAQ | MTEM | Mon, Aug 14, 2006 | 257.40 | 259.05 | 249.15 | 252.45 | 383 | NASDAQ | MTEM | Fri, Aug 11, 2006 | 250.80 | 260.70 | 250.80 | 257.40 | 382 | NASDAQ | MTEM | Thu, Aug 10, 2006 | 265.65 | 265.65 | 242.55 | 255.75 | 381 | NASDAQ | MTEM | Wed, Aug 9, 2006 | 268.95 | 273.90 | 255.75 | 262.35 | 380 | NASDAQ | MTEM | Tue, Aug 8, 2006 | 268.95 | 268.95 | 259.05 | 260.70 | 379 | NASDAQ | MTEM | Mon, Aug 7, 2006 | 264.00 | 273.90 | 264.00 | 265.65 | 378 | NASDAQ | MTEM | Fri, Aug 4, 2006 | 270.60 | 273.90 | 264.00 | 267.30 | 377 | NASDAQ | MTEM | Thu, Aug 3, 2006 | 267.30 | 272.25 | 264.00 | 267.30 | 376 | NASDAQ | MTEM | Wed, Aug 2, 2006 | 257.40 | 273.90 | 257.40 | 264.00 | 375 | NASDAQ | MTEM | Tue, Aug 1, 2006 | 270.60 | 275.55 | 262.35 | 265.65 | 374 | NASDAQ | MTEM | Mon, Jul 31, 2006 | 260.70 | 273.90 | 254.10 | 267.30 | 373 | NASDAQ | MTEM | Fri, Jul 28, 2006 | 255.75 | 262.35 | 247.50 | 254.10 | 372 | NASDAQ | MTEM | Thu, Jul 27, 2006 | 270.60 | 270.60 | 252.45 | 259.05 | 371 | NASDAQ | MTEM | Wed, Jul 26, 2006 | 249.15 | 268.95 | 249.15 | 257.40 | 370 | NASDAQ | MTEM | Tue, Jul 25, 2006 | 235.95 | 270.60 | 235.95 | 250.80 | 369 | NASDAQ | MTEM | Mon, Jul 24, 2006 | 247.50 | 247.50 | 234.30 | 239.25 | 368 | NASDAQ | MTEM | Fri, Jul 21, 2006 | 247.50 | 252.45 | 240.90 | 245.85 | 367 | NASDAQ | MTEM | Thu, Jul 20, 2006 | 249.15 | 257.40 | 245.85 | 249.15 | 366 | NASDAQ | MTEM | Wed, Jul 19, 2006 | 249.15 | 264.00 | 249.15 | 250.80 | 365 | NASDAQ | MTEM | Tue, Jul 18, 2006 | 265.65 | 268.95 | 242.55 | 254.10 | 364 | NASDAQ | MTEM | Mon, Jul 17, 2006 | 306.90 | 308.55 | 239.25 | 255.75 | 363 | NASDAQ | MTEM | Fri, Jul 14, 2006 | 544.50 | 549.45 | 519.75 | 524.70 | 362 | NASDAQ | MTEM | Thu, Jul 13, 2006 | 561.00 | 561.00 | 542.85 | 547.80 | 361 | NASDAQ | MTEM | Wed, Jul 12, 2006 | 551.10 | 561.00 | 544.50 | 552.75 | 360 | NASDAQ | MTEM | Tue, Jul 11, 2006 | 542.85 | 554.40 | 539.55 | 552.75 | 359 | NASDAQ | MTEM | Mon, Jul 10, 2006 | 559.35 | 564.30 | 536.25 | 546.15 | 358 | NASDAQ | MTEM | Fri, Jul 7, 2006 | 572.55 | 572.55 | 551.10 | 552.75 | 357 | NASDAQ | MTEM | Thu, Jul 6, 2006 | 564.30 | 587.40 | 562.65 | 570.90 | 356 | NASDAQ | MTEM | Wed, Jul 5, 2006 | 579.15 | 579.15 | 552.75 | 564.30 | 355 | NASDAQ | MTEM | Mon, Jul 3, 2006 | 584.10 | 603.90 | 567.60 | 572.55 | 354 | NASDAQ | MTEM | Fri, Jun 30, 2006 | 567.60 | 590.70 | 557.70 | 577.50 | 353 | NASDAQ | MTEM | Thu, Jun 29, 2006 | 549.45 | 567.60 | 549.45 | 561.00 | 352 | NASDAQ | MTEM | Wed, Jun 28, 2006 | 547.80 | 556.05 | 544.50 | 551.10 | 351 | NASDAQ | MTEM | Tue, Jun 27, 2006 | 557.70 | 559.35 | 544.50 | 546.15 | 350 | NASDAQ | MTEM | Mon, Jun 26, 2006 | 564.30 | 569.25 | 549.45 | 557.70 | 349 | NASDAQ | MTEM | Fri, Jun 23, 2006 | 590.70 | 594.00 | 564.30 | 564.30 | 348 | NASDAQ | MTEM | Thu, Jun 22, 2006 | 582.45 | 608.85 | 582.45 | 587.40 | 347 | NASDAQ | MTEM | Wed, Jun 21, 2006 | 580.80 | 585.75 | 549.45 | 584.10 | 346 | NASDAQ | MTEM | Tue, Jun 20, 2006 | 584.10 | 590.70 | 562.65 | 567.60 | 345 | NASDAQ | MTEM | Mon, Jun 19, 2006 | 602.25 | 602.25 | 572.55 | 584.10 | 344 | NASDAQ | MTEM | Fri, Jun 16, 2006 | 610.50 | 617.10 | 592.35 | 598.95 | 343 | NASDAQ | MTEM | Thu, Jun 15, 2006 | 617.10 | 630.30 | 598.95 | 610.50 | 342 | NASDAQ | MTEM | Wed, Jun 14, 2006 | 594.00 | 625.35 | 579.15 | 617.10 | 341 | NASDAQ | MTEM | Tue, Jun 13, 2006 | 645.15 | 645.15 | 587.40 | 592.35 | 340 | NASDAQ | MTEM | Mon, Jun 12, 2006 | 661.65 | 676.50 | 635.25 | 645.15 | 339 | NASDAQ | MTEM | Fri, Jun 9, 2006 | 674.85 | 706.20 | 646.80 | 655.05 | 338 | NASDAQ | MTEM | Thu, Jun 8, 2006 | 640.20 | 689.70 | 620.40 | 674.85 | 337 | NASDAQ | MTEM | Wed, Jun 7, 2006 | 693.00 | 693.00 | 640.20 | 648.45 | 336 | NASDAQ | MTEM | Tue, Jun 6, 2006 | 717.75 | 730.95 | 668.25 | 688.05 | 335 | NASDAQ | MTEM | Mon, Jun 5, 2006 | 765.60 | 773.85 | 714.45 | 722.70 | 334 | NASDAQ | MTEM | Fri, Jun 2, 2006 | 762.30 | 783.75 | 735.90 | 745.80 | 333 | NASDAQ | MTEM | Thu, Jun 1, 2006 | 674.85 | 676.50 | 663.30 | 666.60 | 332 | NASDAQ | MTEM | Wed, May 31, 2006 | 676.50 | 684.75 | 653.40 | 676.50 | 331 | NASDAQ | MTEM | Tue, May 30, 2006 | 694.65 | 694.65 | 664.95 | 671.55 | 330 | NASDAQ | MTEM | Fri, May 26, 2006 | 726.00 | 726.00 | 650.10 | 686.40 | 329 | NASDAQ | MTEM | Thu, May 25, 2006 | 740.85 | 750.75 | 673.20 | 681.45 | 328 | NASDAQ | MTEM | Wed, May 24, 2006 | 653.40 | 739.20 | 651.75 | 727.65 | 327 | NASDAQ | MTEM | Tue, May 23, 2006 | 620.40 | 683.10 | 610.50 | 646.80 | 326 | NASDAQ | MTEM | Mon, May 22, 2006 | 623.70 | 724.35 | 592.35 | 600.60 | 325 | NASDAQ | MTEM | Fri, May 19, 2006 | 544.50 | 625.35 | 518.10 | 625.35 | 324 | NASDAQ | MTEM | Thu, May 18, 2006 | 561.00 | 569.25 | 529.65 | 532.95 | 323 | NASDAQ | MTEM | Wed, May 17, 2006 | 559.35 | 582.45 | 542.85 | 554.40 | 322 | NASDAQ | MTEM | Tue, May 16, 2006 | 562.65 | 569.25 | 524.70 | 561.00 | 321 | NASDAQ | MTEM | Mon, May 15, 2006 | 592.35 | 615.45 | 514.80 | 554.40 | 320 | NASDAQ | MTEM | Fri, May 12, 2006 | 546.15 | 597.30 | 495.00 | 567.60 | 319 | NASDAQ | MTEM | Thu, May 11, 2006 | 2380.95 | 2384.25 | 2306.70 | 2310.00 | 318 | NASDAQ | MTEM | Wed, May 10, 2006 | 2392.50 | 2407.35 | 2346.30 | 2371.05 | 317 | NASDAQ | MTEM | Tue, May 9, 2006 | 2376.00 | 2413.95 | 2354.55 | 2407.35 | 316 | NASDAQ | MTEM | Mon, May 8, 2006 | 2364.45 | 2423.85 | 2326.50 | 2347.95 | 315 | NASDAQ | MTEM | Fri, May 5, 2006 | 2313.30 | 2392.50 | 2308.35 | 2382.60 | 314 | NASDAQ | MTEM | Thu, May 4, 2006 | 2300.10 | 2324.85 | 2262.15 | 2303.40 | 313 | NASDAQ | MTEM | Wed, May 3, 2006 | 2291.85 | 2314.95 | 2245.65 | 2305.05 | 312 | NASDAQ | MTEM | Tue, May 2, 2006 | 2343.00 | 2343.00 | 2283.60 | 2301.75 | 311 | NASDAQ | MTEM | Mon, May 1, 2006 | 2427.15 | 2450.25 | 2349.60 | 2349.60 | 310 | NASDAQ | MTEM | Fri, Apr 28, 2006 | 2427.15 | 2453.55 | 2425.50 | 2433.75 | 309 | NASDAQ | MTEM | Thu, Apr 27, 2006 | 2392.50 | 2499.75 | 2390.85 | 2448.60 | 308 | NASDAQ | MTEM | Wed, Apr 26, 2006 | 2466.75 | 2475.00 | 2354.55 | 2412.30 | 307 | NASDAQ | MTEM | Tue, Apr 25, 2006 | 2483.25 | 2504.70 | 2435.40 | 2466.75 | 306 | NASDAQ | MTEM | Mon, Apr 24, 2006 | 2522.85 | 2582.25 | 2475.00 | 2483.25 | 305 | NASDAQ | MTEM | Fri, Apr 21, 2006 | 2557.50 | 2602.05 | 2475.00 | 2521.20 | 304 | NASDAQ | MTEM | Thu, Apr 20, 2006 | 2649.90 | 2649.90 | 2475.00 | 2557.50 | 303 | NASDAQ | MTEM | Wed, Apr 19, 2006 | 2699.40 | 2715.90 | 2605.35 | 2659.80 | 302 | NASDAQ | MTEM | Tue, Apr 18, 2006 | 2724.15 | 2740.65 | 2640.00 | 2702.70 | 301 | NASDAQ | MTEM | Mon, Apr 17, 2006 | 2668.05 | 2801.70 | 2613.60 | 2725.80 | 300 | NASDAQ | MTEM | Thu, Apr 13, 2006 | 2483.25 | 2671.35 | 2468.40 | 2649.90 | 299 | NASDAQ | MTEM | Wed, Apr 12, 2006 | 2465.10 | 2493.15 | 2410.65 | 2478.30 | 298 | NASDAQ | MTEM | Tue, Apr 11, 2006 | 2521.20 | 2524.50 | 2443.65 | 2466.75 | 297 | NASDAQ | MTEM | Mon, Apr 10, 2006 | 2451.90 | 2557.50 | 2451.90 | 2516.25 | 296 | NASDAQ | MTEM | Fri, Apr 7, 2006 | 2455.20 | 2493.15 | 2443.65 | 2458.50 | 295 | NASDAQ | MTEM | Thu, Apr 6, 2006 | 2455.20 | 2512.95 | 2438.70 | 2442.00 | 294 | NASDAQ | MTEM | Wed, Apr 5, 2006 | 2427.15 | 2475.00 | 2417.25 | 2451.90 | 293 | NASDAQ | MTEM | Tue, Apr 4, 2006 | 2433.75 | 2475.00 | 2400.75 | 2409.00 | 292 | NASDAQ | MTEM | Mon, Apr 3, 2006 | 2471.70 | 2473.35 | 2409.00 | 2417.25 | 291 | NASDAQ | MTEM | Fri, Mar 31, 2006 | 2463.45 | 2483.25 | 2445.30 | 2473.35 | 290 | NASDAQ | MTEM | Thu, Mar 30, 2006 | 2460.15 | 2475.00 | 2427.15 | 2466.75 | 289 | NASDAQ | MTEM | Wed, Mar 29, 2006 | 2465.10 | 2489.85 | 2442.00 | 2461.80 | 288 | NASDAQ | MTEM | Tue, Mar 28, 2006 | 2481.60 | 2493.15 | 2425.50 | 2445.30 | 287 | NASDAQ | MTEM | Mon, Mar 27, 2006 | 2410.65 | 2483.25 | 2384.25 | 2481.60 | 286 | NASDAQ | MTEM | Fri, Mar 24, 2006 | 2321.55 | 2407.35 | 2314.95 | 2405.70 | 285 | NASDAQ | MTEM | Thu, Mar 23, 2006 | 2295.15 | 2334.75 | 2291.85 | 2321.55 | 284 | NASDAQ | MTEM | Wed, Mar 22, 2006 | 2310.00 | 2323.20 | 2222.55 | 2285.25 | 283 | NASDAQ | MTEM | Tue, Mar 21, 2006 | 2374.35 | 2399.10 | 2310.00 | 2313.30 | 282 | NASDAQ | MTEM | Mon, Mar 20, 2006 | 2229.15 | 2397.45 | 2211.00 | 2366.10 | 281 | NASDAQ | MTEM | Fri, Mar 17, 2006 | 2295.15 | 2326.50 | 2176.35 | 2244.00 | 280 | NASDAQ | MTEM | Thu, Mar 16, 2006 | 2364.45 | 2400.75 | 2230.80 | 2277.00 | 279 | NASDAQ | MTEM | Wed, Mar 15, 2006 | 2384.25 | 2409.00 | 2319.90 | 2371.05 | 278 | NASDAQ | MTEM | Tue, Mar 14, 2006 | 2347.95 | 2409.00 | 2310.00 | 2394.15 | 277 | NASDAQ | MTEM | Mon, Mar 13, 2006 | 2316.60 | 2364.45 | 2301.75 | 2361.15 | 276 | NASDAQ | MTEM | Fri, Mar 10, 2006 | 2161.50 | 2351.25 | 2161.50 | 2316.60 | 275 | NASDAQ | MTEM | Thu, Mar 9, 2006 | 2285.25 | 2288.55 | 2128.50 | 2153.25 | 274 | NASDAQ | MTEM | Wed, Mar 8, 2006 | 2255.55 | 2301.75 | 2252.25 | 2286.90 | 273 | NASDAQ | MTEM | Tue, Mar 7, 2006 | 2349.60 | 2374.35 | 2240.70 | 2278.65 | 272 | NASDAQ | MTEM | Mon, Mar 6, 2006 | 2437.05 | 2437.05 | 2313.30 | 2351.25 | 271 | NASDAQ | MTEM | Fri, Mar 3, 2006 | 2374.35 | 2478.30 | 2372.70 | 2422.20 | 270 | NASDAQ | MTEM | Thu, Mar 2, 2006 | 2475.00 | 2483.25 | 2361.15 | 2428.80 | 269 | NASDAQ | MTEM | Wed, Mar 1, 2006 | 2479.95 | 2483.25 | 2446.95 | 2471.70 | 268 | NASDAQ | MTEM | Tue, Feb 28, 2006 | 2529.45 | 2529.45 | 2455.20 | 2483.25 | 267 | NASDAQ | MTEM | Mon, Feb 27, 2006 | 2428.80 | 2587.20 | 2428.80 | 2529.45 | 266 | NASDAQ | MTEM | Fri, Feb 24, 2006 | 2460.15 | 2481.60 | 2384.25 | 2433.75 | 265 | NASDAQ | MTEM | Thu, Feb 23, 2006 | 2442.00 | 2503.05 | 2422.20 | 2470.05 | 264 | NASDAQ | MTEM | Wed, Feb 22, 2006 | 2359.50 | 2443.65 | 2343.00 | 2420.55 | 263 | NASDAQ | MTEM | Tue, Feb 21, 2006 | 2290.20 | 2367.75 | 2288.55 | 2359.50 | 262 | NASDAQ | MTEM | Fri, Feb 17, 2006 | 2318.25 | 2324.85 | 2290.20 | 2295.15 | 261 | NASDAQ | MTEM | Thu, Feb 16, 2006 | 2281.95 | 2324.85 | 2270.40 | 2310.00 | 260 | NASDAQ | MTEM | Wed, Feb 15, 2006 | 2219.25 | 2280.30 | 2219.25 | 2255.55 | 259 | NASDAQ | MTEM | Tue, Feb 14, 2006 | 2222.55 | 2265.45 | 2214.30 | 2225.85 | 258 | NASDAQ | MTEM | Mon, Feb 13, 2006 | 2176.35 | 2244.00 | 2176.35 | 2230.80 | 257 | NASDAQ | MTEM | Fri, Feb 10, 2006 | 2227.50 | 2252.25 | 2151.60 | 2191.20 | 256 | NASDAQ | MTEM | Thu, Feb 9, 2006 | 2181.30 | 2245.65 | 2140.05 | 2229.15 | 255 | NASDAQ | MTEM | Wed, Feb 8, 2006 | 2194.50 | 2215.95 | 2156.55 | 2178.00 | 254 | NASDAQ | MTEM | Tue, Feb 7, 2006 | 2268.75 | 2293.50 | 2163.15 | 2192.85 | 253 | NASDAQ | MTEM | Mon, Feb 6, 2006 | 2303.40 | 2318.25 | 2245.65 | 2273.70 | 252 | NASDAQ | MTEM | Fri, Feb 3, 2006 | 2244.00 | 2301.75 | 2244.00 | 2293.50 | 251 | NASDAQ | MTEM | Thu, Feb 2, 2006 | 2308.35 | 2308.35 | 2230.80 | 2263.80 | 250 | NASDAQ | MTEM | Wed, Feb 1, 2006 | 2343.00 | 2371.05 | 2316.60 | 2321.55 | 249 | NASDAQ | MTEM | Tue, Jan 31, 2006 | 2352.90 | 2376.00 | 2311.65 | 2333.10 | 248 | NASDAQ | MTEM | Mon, Jan 30, 2006 | 2310.00 | 2359.50 | 2300.10 | 2346.30 | 247 | NASDAQ | MTEM | Fri, Jan 27, 2006 | 2247.30 | 2301.75 | 2112.00 | 2301.75 | 246 | NASDAQ | MTEM | Thu, Jan 26, 2006 | 2409.00 | 2409.00 | 2234.10 | 2247.30 | 245 | NASDAQ | MTEM | Wed, Jan 25, 2006 | 2475.00 | 2475.00 | 2351.25 | 2397.45 | 244 | NASDAQ | MTEM | Tue, Jan 24, 2006 | 2475.00 | 2475.00 | 2456.85 | 2463.45 | 243 | NASDAQ | MTEM | Mon, Jan 23, 2006 | 2364.45 | 2476.65 | 2310.00 | 2466.75 | 242 | NASDAQ | MTEM | Fri, Jan 20, 2006 | 2508.00 | 2517.90 | 2410.65 | 2516.25 | 241 | NASDAQ | MTEM | Thu, Jan 19, 2006 | 2504.70 | 2508.00 | 2468.40 | 2488.20 | 240 | NASDAQ | MTEM | Wed, Jan 18, 2006 | 2484.90 | 2489.85 | 2433.75 | 2486.55 | 239 | NASDAQ | MTEM | Tue, Jan 17, 2006 | 2491.50 | 2531.10 | 2458.50 | 2506.35 | 238 | NASDAQ | MTEM | Fri, Jan 13, 2006 | 2506.35 | 2583.90 | 2476.65 | 2491.50 | 237 | NASDAQ | MTEM | Thu, Jan 12, 2006 | 2494.80 | 2494.80 | 2453.55 | 2488.20 | 236 | NASDAQ | MTEM | Wed, Jan 11, 2006 | 2517.90 | 2567.40 | 2458.50 | 2473.35 | 235 | NASDAQ | MTEM | Tue, Jan 10, 2006 | 2455.20 | 2588.85 | 2437.05 | 2499.75 | 234 | NASDAQ | MTEM | Mon, Jan 9, 2006 | 2443.65 | 2463.45 | 2402.40 | 2432.10 | 233 | NASDAQ | MTEM | Fri, Jan 6, 2006 | 2392.50 | 2461.80 | 2380.95 | 2425.50 | 232 | NASDAQ | MTEM | Thu, Jan 5, 2006 | 2442.00 | 2465.10 | 2423.85 | 2433.75 | 231 | NASDAQ | MTEM | Wed, Jan 4, 2006 | 2475.00 | 2475.00 | 2428.80 | 2445.30 | 230 | NASDAQ | MTEM | Tue, Jan 3, 2006 | 2465.10 | 2471.70 | 2410.65 | 2458.50 | 229 | NASDAQ | MTEM | Fri, Dec 30, 2005 | 2392.50 | 2417.25 | 2369.40 | 2384.25 | 228 | NASDAQ | MTEM | Thu, Dec 29, 2005 | 2475.00 | 2489.85 | 2399.10 | 2399.10 | 227 | NASDAQ | MTEM | Wed, Dec 28, 2005 | 2498.10 | 2498.10 | 2430.45 | 2475.00 | 226 | NASDAQ | MTEM | Tue, Dec 27, 2005 | 2498.10 | 2498.10 | 2465.10 | 2473.35 | 225 | NASDAQ | MTEM | Fri, Dec 23, 2005 | 2475.00 | 2483.25 | 2453.55 | 2463.45 | 224 | NASDAQ | MTEM | Thu, Dec 22, 2005 | 2516.25 | 2516.25 | 2451.90 | 2465.10 | 223 | NASDAQ | MTEM | Wed, Dec 21, 2005 | 2460.15 | 2545.95 | 2423.85 | 2450.25 | 222 | NASDAQ | MTEM | Tue, Dec 20, 2005 | 2451.90 | 2503.05 | 2433.75 | 2471.70 | 221 | NASDAQ | MTEM | Mon, Dec 19, 2005 | 2413.95 | 2451.90 | 2394.15 | 2409.00 | 220 | NASDAQ | MTEM | Fri, Dec 16, 2005 | 2313.30 | 2385.90 | 2273.70 | 2379.30 | 219 | NASDAQ | MTEM | Thu, Dec 15, 2005 | 2404.05 | 2412.30 | 2277.00 | 2326.50 | 218 | NASDAQ | MTEM | Wed, Dec 14, 2005 | 2288.55 | 2404.05 | 2265.45 | 2404.05 | 217 | NASDAQ | MTEM | Tue, Dec 13, 2005 | 2265.45 | 2318.25 | 2262.15 | 2277.00 | 216 | NASDAQ | MTEM | Mon, Dec 12, 2005 | 2288.55 | 2310.00 | 2222.55 | 2288.55 | 215 | NASDAQ | MTEM | Fri, Dec 9, 2005 | 2186.25 | 2285.25 | 2173.05 | 2265.45 | 214 | NASDAQ | MTEM | Thu, Dec 8, 2005 | 2145.00 | 2225.85 | 2145.00 | 2207.70 | 213 | NASDAQ | MTEM | Wed, Dec 7, 2005 | 2176.35 | 2199.45 | 2163.15 | 2171.40 | 212 | NASDAQ | MTEM | Tue, Dec 6, 2005 | 2146.65 | 2176.35 | 2108.70 | 2148.30 | 211 | NASDAQ | MTEM | Mon, Dec 5, 2005 | 2227.50 | 2227.50 | 2145.00 | 2154.90 | 210 | NASDAQ | MTEM | Fri, Dec 2, 2005 | 2189.55 | 2232.45 | 2173.05 | 2222.55 | 209 | NASDAQ | MTEM | Thu, Dec 1, 2005 | 2281.95 | 2338.05 | 2145.00 | 2212.65 | 208 | NASDAQ | MTEM | Wed, Nov 30, 2005 | 2191.20 | 2242.35 | 2191.20 | 2212.65 | 207 | NASDAQ | MTEM | Tue, Nov 29, 2005 | 2211.00 | 2301.75 | 2201.10 | 2214.30 | 206 | NASDAQ | MTEM | Mon, Nov 28, 2005 | 2343.00 | 2387.55 | 2135.10 | 2215.95 | 205 | NASDAQ | MTEM | Fri, Nov 25, 2005 | 2384.25 | 2423.85 | 2290.20 | 2390.85 | 204 | NASDAQ | MTEM | Wed, Nov 23, 2005 | 2247.30 | 2417.25 | 2235.75 | 2343.00 | 203 | NASDAQ | MTEM | Tue, Nov 22, 2005 | 2227.50 | 2260.50 | 2158.20 | 2217.60 | 202 | NASDAQ | MTEM | Mon, Nov 21, 2005 | 2206.05 | 2290.20 | 2187.90 | 2247.30 | 201 | NASDAQ | MTEM | Fri, Nov 18, 2005 | 2181.30 | 2248.95 | 2156.55 | 2222.55 | 200 | NASDAQ | MTEM | Thu, Nov 17, 2005 | 2062.50 | 2186.25 | 2046.00 | 2163.15 | 199 | NASDAQ | MTEM | Wed, Nov 16, 2005 | 2021.25 | 2060.85 | 1996.50 | 2039.40 | 198 | NASDAQ | MTEM | Tue, Nov 15, 2005 | 1948.65 | 2027.85 | 1933.80 | 2021.25 | 197 | NASDAQ | MTEM | Mon, Nov 14, 2005 | 1904.10 | 1975.05 | 1904.10 | 1948.65 | 196 | NASDAQ | MTEM | Fri, Nov 11, 2005 | 1955.25 | 1971.75 | 1877.70 | 1933.80 | 195 | NASDAQ | MTEM | Thu, Nov 10, 2005 | 1857.90 | 1963.50 | 1857.90 | 1960.20 | 194 | NASDAQ | MTEM | Wed, Nov 9, 2005 | 1831.50 | 1884.30 | 1806.75 | 1884.30 | 193 | NASDAQ | MTEM | Tue, Nov 8, 2005 | 1777.05 | 1864.50 | 1757.25 | 1831.50 | 192 | NASDAQ | MTEM | Mon, Nov 7, 2005 | 1798.50 | 1815.00 | 1749.00 | 1765.50 | 191 | NASDAQ | MTEM | Fri, Nov 4, 2005 | 1808.40 | 1831.50 | 1753.95 | 1768.80 | 190 | NASDAQ | MTEM | Thu, Nov 3, 2005 | 1795.20 | 1876.05 | 1777.05 | 1823.25 | 189 | NASDAQ | MTEM | Wed, Nov 2, 2005 | 1829.85 | 1852.95 | 1782.00 | 1852.95 | 188 | NASDAQ | MTEM | Tue, Nov 1, 2005 | 1879.35 | 1879.35 | 1795.20 | 1816.65 | 187 | NASDAQ | MTEM | Mon, Oct 31, 2005 | 1859.55 | 1920.60 | 1816.65 | 1821.60 | 186 | NASDAQ | MTEM | Fri, Oct 28, 2005 | 1788.60 | 1889.25 | 1694.55 | 1846.35 | 185 | NASDAQ | MTEM | Thu, Oct 27, 2005 | 1815.00 | 1854.60 | 1725.90 | 1745.70 | 184 | NASDAQ | MTEM | Wed, Oct 26, 2005 | 1767.15 | 1791.90 | 1707.75 | 1749.00 | 183 | NASDAQ | MTEM | Tue, Oct 25, 2005 | 1716.00 | 1811.70 | 1716.00 | 1783.65 | 182 | NASDAQ | MTEM | Mon, Oct 24, 2005 | 1686.30 | 1742.40 | 1683.00 | 1732.50 | 181 | NASDAQ | MTEM | Fri, Oct 21, 2005 | 1650.00 | 1716.00 | 1650.00 | 1704.45 | 180 | NASDAQ | MTEM | Thu, Oct 20, 2005 | 1674.75 | 1674.75 | 1650.00 | 1659.90 | 179 | NASDAQ | MTEM | Wed, Oct 19, 2005 | 1636.80 | 1684.65 | 1636.80 | 1679.70 | 178 | NASDAQ | MTEM | Tue, Oct 18, 2005 | 1650.00 | 1671.45 | 1641.75 | 1650.00 | 177 | NASDAQ | MTEM | Mon, Oct 17, 2005 | 1650.00 | 1716.00 | 1633.50 | 1650.00 | 176 | NASDAQ | MTEM | Fri, Oct 14, 2005 | 1625.25 | 1664.85 | 1625.25 | 1650.00 | 175 | NASDAQ | MTEM | Thu, Oct 13, 2005 | 1651.65 | 1674.75 | 1447.05 | 1617.00 | 174 | NASDAQ | MTEM | Wed, Oct 12, 2005 | 1714.35 | 1740.75 | 1646.70 | 1651.65 | 173 | NASDAQ | MTEM | Tue, Oct 11, 2005 | 1976.70 | 1989.90 | 1692.90 | 1725.90 | 172 | NASDAQ | MTEM | Mon, Oct 10, 2005 | 2143.35 | 2143.35 | 1938.75 | 1976.70 | 171 | NASDAQ | MTEM | Fri, Oct 7, 2005 | 2166.45 | 2215.95 | 2097.15 | 2102.10 | 170 | NASDAQ | MTEM | Thu, Oct 6, 2005 | 2227.50 | 2310.00 | 1999.80 | 2082.30 | 169 | NASDAQ | MTEM | Wed, Oct 5, 2005 | 2260.50 | 2268.75 | 2239.05 | 2244.00 | 168 | NASDAQ | MTEM | Tue, Oct 4, 2005 | 2260.50 | 2326.50 | 2244.00 | 2260.50 | 167 | NASDAQ | MTEM | Mon, Oct 3, 2005 | 2244.00 | 2310.00 | 2234.10 | 2258.85 | 166 | NASDAQ | MTEM | Fri, Sep 30, 2005 | 2184.60 | 2310.00 | 2184.60 | 2252.25 | 165 | NASDAQ | MTEM | Thu, Sep 29, 2005 | 2244.00 | 2248.95 | 2140.05 | 2219.25 | 164 | NASDAQ | MTEM | Wed, Sep 28, 2005 | 2293.50 | 2298.45 | 2143.35 | 2244.00 | 163 | NASDAQ | MTEM | Tue, Sep 27, 2005 | 2313.30 | 2324.85 | 2252.25 | 2272.05 | 162 | NASDAQ | MTEM | Mon, Sep 26, 2005 | 2199.45 | 2310.00 | 2186.25 | 2301.75 | 161 | NASDAQ | MTEM | Fri, Sep 23, 2005 | 2209.35 | 2217.60 | 2145.00 | 2204.40 | 160 | NASDAQ | MTEM | Thu, Sep 22, 2005 | 2136.75 | 2260.50 | 2113.65 | 2178.00 | 159 | NASDAQ | MTEM | Wed, Sep 21, 2005 | 2097.15 | 2128.50 | 2083.95 | 2110.35 | 158 | NASDAQ | MTEM | Tue, Sep 20, 2005 | 2112.00 | 2112.00 | 2079.00 | 2103.75 | 157 | NASDAQ | MTEM | Mon, Sep 19, 2005 | 2095.50 | 2110.35 | 2065.80 | 2090.55 | 156 | NASDAQ | MTEM | Fri, Sep 16, 2005 | 2095.50 | 2097.15 | 2070.75 | 2097.15 | 155 | NASDAQ | MTEM | Thu, Sep 15, 2005 | 2083.95 | 2083.95 | 2047.65 | 2080.65 | 154 | NASDAQ | MTEM | Wed, Sep 14, 2005 | 2092.20 | 2118.60 | 2050.95 | 2054.25 | 153 | NASDAQ | MTEM | Tue, Sep 13, 2005 | 1993.20 | 2171.40 | 1966.80 | 2052.60 | 152 | NASDAQ | MTEM | Mon, Sep 12, 2005 | 1963.50 | 2021.25 | 1947.00 | 1980.00 | 151 | NASDAQ | MTEM | Fri, Sep 9, 2005 | 1945.35 | 1963.50 | 1894.20 | 1963.50 | 150 | NASDAQ | MTEM | Thu, Sep 8, 2005 | 1947.00 | 1965.15 | 1928.85 | 1943.70 | 149 | NASDAQ | MTEM | Wed, Sep 7, 2005 | 1915.65 | 1971.75 | 1915.65 | 1938.75 | 148 | NASDAQ | MTEM | Tue, Sep 6, 2005 | 1829.85 | 1980.00 | 1821.60 | 1905.75 | 147 | NASDAQ | MTEM | Fri, Sep 2, 2005 | 1808.40 | 1859.55 | 1800.15 | 1821.60 | 146 | NASDAQ | MTEM | Thu, Sep 1, 2005 | 1881.00 | 1935.45 | 1818.30 | 1819.95 | 145 | NASDAQ | MTEM | Wed, Aug 31, 2005 | 1948.65 | 1971.75 | 1887.60 | 1907.40 | 144 | NASDAQ | MTEM | Tue, Aug 30, 2005 | 1882.65 | 1947.00 | 1881.00 | 1938.75 | 143 | NASDAQ | MTEM | Mon, Aug 29, 2005 | 1856.25 | 1930.50 | 1831.50 | 1874.40 | 142 | NASDAQ | MTEM | Fri, Aug 26, 2005 | 1848.00 | 1877.70 | 1839.75 | 1856.25 | 141 | NASDAQ | MTEM | Thu, Aug 25, 2005 | 1765.50 | 1852.95 | 1765.50 | 1836.45 | 140 | NASDAQ | MTEM | Wed, Aug 24, 2005 | 1749.00 | 1795.20 | 1745.70 | 1765.50 | 139 | NASDAQ | MTEM | Tue, Aug 23, 2005 | 1724.25 | 1775.40 | 1674.75 | 1749.00 | 138 | NASDAQ | MTEM | Mon, Aug 22, 2005 | 1674.75 | 1730.85 | 1674.75 | 1716.00 | 137 | NASDAQ | MTEM | Fri, Aug 19, 2005 | 1643.40 | 1679.70 | 1643.40 | 1669.80 | 136 | NASDAQ | MTEM | Thu, Aug 18, 2005 | 1633.50 | 1658.25 | 1633.50 | 1643.40 | 135 | NASDAQ | MTEM | Wed, Aug 17, 2005 | 1628.55 | 1673.10 | 1625.25 | 1633.50 | 134 | NASDAQ | MTEM | Tue, Aug 16, 2005 | 1650.00 | 1666.50 | 1612.05 | 1636.80 | 133 | NASDAQ | MTEM | Mon, Aug 15, 2005 | 1638.45 | 1650.00 | 1633.50 | 1650.00 | 132 | NASDAQ | MTEM | Fri, Aug 12, 2005 | 1650.00 | 1650.00 | 1617.00 | 1650.00 | 131 | NASDAQ | MTEM | Thu, Aug 11, 2005 | 1646.70 | 1651.65 | 1635.15 | 1650.00 | 130 | NASDAQ | MTEM | Wed, Aug 10, 2005 | 1658.25 | 1666.50 | 1608.75 | 1651.65 | 129 | NASDAQ | MTEM | Tue, Aug 9, 2005 | 1661.55 | 1684.65 | 1641.75 | 1650.00 | 128 | NASDAQ | MTEM | Mon, Aug 8, 2005 | 1623.60 | 1747.35 | 1623.60 | 1676.40 | 127 | NASDAQ | MTEM | Fri, Aug 5, 2005 | 1633.50 | 1646.70 | 1617.00 | 1625.25 | 126 | NASDAQ | MTEM | Thu, Aug 4, 2005 | 1650.00 | 1658.25 | 1636.80 | 1641.75 | 125 | NASDAQ | MTEM | Wed, Aug 3, 2005 | 1650.00 | 1666.50 | 1633.50 | 1641.75 | 124 | NASDAQ | MTEM | Tue, Aug 2, 2005 | 1689.60 | 1706.10 | 1674.75 | 1674.75 | 123 | NASDAQ | MTEM | Mon, Aug 1, 2005 | 1694.55 | 1737.45 | 1684.65 | 1691.25 | 122 | NASDAQ | MTEM | Fri, Jul 29, 2005 | 1674.75 | 1716.00 | 1656.60 | 1674.75 | 121 | NASDAQ | MTEM | Thu, Jul 28, 2005 | 1641.75 | 1681.35 | 1641.75 | 1669.80 | 120 | NASDAQ | MTEM | Wed, Jul 27, 2005 | 1650.00 | 1650.00 | 1636.80 | 1641.75 | 119 | NASDAQ | MTEM | Tue, Jul 26, 2005 | 1678.05 | 1683.00 | 1592.25 | 1653.30 | 118 | NASDAQ | MTEM | Mon, Jul 25, 2005 | 1796.85 | 1796.85 | 1663.20 | 1694.55 | 117 | NASDAQ | MTEM | Fri, Jul 22, 2005 | 1928.85 | 1928.85 | 1750.65 | 1765.50 | 116 | NASDAQ | MTEM | Thu, Jul 21, 2005 | 1782.00 | 1828.20 | 1679.70 | 1760.55 | 115 | NASDAQ | MTEM | Wed, Jul 20, 2005 | 1551.00 | 1735.80 | 1542.75 | 1719.30 | 114 | NASDAQ | MTEM | Tue, Jul 19, 2005 | 1577.40 | 1646.70 | 1524.60 | 1551.00 | 113 | NASDAQ | MTEM | Mon, Jul 18, 2005 | 1551.00 | 1577.40 | 1551.00 | 1567.50 | 112 | NASDAQ | MTEM | Fri, Jul 15, 2005 | 1555.95 | 1569.15 | 1551.00 | 1562.55 | 111 | NASDAQ | MTEM | Thu, Jul 14, 2005 | 1584.00 | 1625.25 | 1552.65 | 1567.50 | 110 | NASDAQ | MTEM | Wed, Jul 13, 2005 | 1587.30 | 1587.30 | 1527.90 | 1551.00 | 109 | NASDAQ | MTEM | Tue, Jul 12, 2005 | 1607.10 | 1621.95 | 1577.40 | 1579.05 | 108 | NASDAQ | MTEM | Mon, Jul 11, 2005 | 1395.90 | 1686.30 | 1366.20 | 1584.00 | 107 | NASDAQ | MTEM | Fri, Jul 8, 2005 | 1361.25 | 1392.60 | 1353.00 | 1392.60 | 106 | NASDAQ | MTEM | Thu, Jul 7, 2005 | 1386.00 | 1386.00 | 1343.10 | 1361.25 | 105 | NASDAQ | MTEM | Wed, Jul 6, 2005 | 1374.45 | 1395.90 | 1353.00 | 1366.20 | 104 | NASDAQ | MTEM | Tue, Jul 5, 2005 | 1361.25 | 1381.05 | 1311.75 | 1344.75 | 103 | NASDAQ | MTEM | Fri, Jul 1, 2005 | 1334.85 | 1361.25 | 1308.45 | 1361.25 | 102 | NASDAQ | MTEM | Thu, Jun 30, 2005 | 1402.50 | 1402.50 | 1338.15 | 1361.25 | 101 | NASDAQ | MTEM | Wed, Jun 29, 2005 | 1362.90 | 1379.40 | 1328.25 | 1359.60 | 100 | NASDAQ | MTEM | Tue, Jun 28, 2005 | 1196.25 | 1329.90 | 1191.30 | 1321.65 | 99 | NASDAQ | MTEM | Mon, Jun 27, 2005 | 1146.75 | 1207.80 | 1146.75 | 1184.70 | 98 | NASDAQ | MTEM | Fri, Jun 24, 2005 | 1098.90 | 1188.00 | 1098.90 | 1138.50 | 97 | NASDAQ | MTEM | Thu, Jun 23, 2005 | 1138.50 | 1159.95 | 1105.50 | 1105.50 | 96 | NASDAQ | MTEM | Wed, Jun 22, 2005 | 1183.05 | 1186.35 | 1140.15 | 1155.00 | 95 | NASDAQ | MTEM | Tue, Jun 21, 2005 | 1169.85 | 1179.75 | 1141.80 | 1156.65 | 94 | NASDAQ | MTEM | Mon, Jun 20, 2005 | 1163.25 | 1163.25 | 1120.35 | 1155.00 | 93 | NASDAQ | MTEM | Fri, Jun 17, 2005 | 1117.05 | 1159.95 | 1105.50 | 1146.75 | 92 | NASDAQ | MTEM | Thu, Jun 16, 2005 | 1093.95 | 1103.85 | 1059.30 | 1103.85 | 91 | NASDAQ | MTEM | Wed, Jun 15, 2005 | 1138.50 | 1155.00 | 965.25 | 1067.55 | 90 | NASDAQ | MTEM | Tue, Jun 14, 2005 | 1113.75 | 1143.45 | 1105.50 | 1141.80 | 89 | NASDAQ | MTEM | Mon, Jun 13, 2005 | 1138.50 | 1138.50 | 1092.30 | 1103.85 | 88 | NASDAQ | MTEM | Fri, Jun 10, 2005 | 1141.80 | 1141.80 | 1075.80 | 1138.50 | 87 | NASDAQ | MTEM | Thu, Jun 9, 2005 | 1117.05 | 1141.80 | 1026.30 | 1123.65 | 86 | NASDAQ | MTEM | Wed, Jun 8, 2005 | 1126.95 | 1153.35 | 1108.80 | 1108.80 | 85 | NASDAQ | MTEM | Tue, Jun 7, 2005 | 1158.30 | 1158.30 | 1122.00 | 1138.50 | 84 | NASDAQ | MTEM | Mon, Jun 6, 2005 | 1159.95 | 1159.95 | 1072.50 | 1130.25 | 83 | NASDAQ | MTEM | Fri, Jun 3, 2005 | 1155.00 | 1155.00 | 1115.40 | 1155.00 | 82 | NASDAQ | MTEM | Thu, Jun 2, 2005 | 1155.00 | 1159.95 | 1130.25 | 1159.95 | 81 | NASDAQ | MTEM | Wed, Jun 1, 2005 | 1155.00 | 1166.55 | 1123.65 | 1155.00 | 80 | NASDAQ | MTEM | Tue, May 31, 2005 | 1138.50 | 1155.00 | 1122.00 | 1131.90 | 79 | NASDAQ | MTEM | Fri, May 27, 2005 | 1130.25 | 1155.00 | 1130.25 | 1148.40 | 78 | NASDAQ | MTEM | Thu, May 26, 2005 | 1122.00 | 1138.50 | 1060.95 | 1128.60 | 77 | NASDAQ | MTEM | Wed, May 25, 2005 | 1145.10 | 1155.00 | 1131.90 | 1131.90 | 76 | NASDAQ | MTEM | Tue, May 24, 2005 | 1072.50 | 1179.75 | 1070.85 | 1130.25 | 75 | NASDAQ | MTEM | Mon, May 23, 2005 | 1037.85 | 1155.00 | 1037.85 | 1070.85 | 74 | NASDAQ | MTEM | Fri, May 20, 2005 | 1034.55 | 1052.70 | 999.90 | 1037.85 | 73 | NASDAQ | MTEM | Thu, May 19, 2005 | 996.60 | 1085.70 | 990.00 | 1032.90 | 72 | NASDAQ | MTEM | Wed, May 18, 2005 | 1021.35 | 1039.50 | 1003.20 | 1039.50 | 71 | NASDAQ | MTEM | Tue, May 17, 2005 | 957.00 | 996.60 | 957.00 | 990.00 | 70 | NASDAQ | MTEM | Mon, May 16, 2005 | 996.60 | 996.60 | 927.30 | 988.35 | 69 | NASDAQ | MTEM | Fri, May 13, 2005 | 1011.45 | 1011.45 | 955.35 | 993.30 | 68 | NASDAQ | MTEM | Thu, May 12, 2005 | 957.00 | 994.95 | 910.80 | 925.65 | 67 | NASDAQ | MTEM | Wed, May 11, 2005 | 957.00 | 999.90 | 957.00 | 966.90 | 66 | NASDAQ | MTEM | Tue, May 10, 2005 | 991.65 | 1003.20 | 945.45 | 976.80 | 65 | NASDAQ | MTEM | Mon, May 9, 2005 | 1021.35 | 1102.20 | 999.90 | 1009.80 | 64 | NASDAQ | MTEM | Fri, May 6, 2005 | 1089.00 | 1102.20 | 1049.40 | 1069.20 | 63 | NASDAQ | MTEM | Thu, May 5, 2005 | 1021.35 | 1089.00 | 990.00 | 1089.00 | 62 | NASDAQ | MTEM | Wed, May 4, 2005 | 1014.75 | 1074.15 | 1014.75 | 1032.90 | 61 | NASDAQ | MTEM | Tue, May 3, 2005 | 1006.50 | 1037.85 | 891.00 | 1037.85 | 60 | NASDAQ | MTEM | Mon, May 2, 2005 | 1013.10 | 1031.25 | 993.30 | 1031.25 | 59 | NASDAQ | MTEM | Fri, Apr 29, 2005 | 1009.80 | 1044.45 | 1009.80 | 1027.95 | 58 | NASDAQ | MTEM | Thu, Apr 28, 2005 | 1052.70 | 1065.90 | 1008.15 | 1023.00 | 57 | NASDAQ | MTEM | Wed, Apr 27, 2005 | 1047.75 | 1062.60 | 1001.55 | 1062.60 | 56 | NASDAQ | MTEM | Tue, Apr 26, 2005 | 1065.90 | 1107.15 | 1031.25 | 1089.00 | 55 | NASDAQ | MTEM | Mon, Apr 25, 2005 | 1087.35 | 1103.85 | 1041.15 | 1087.35 | 54 | NASDAQ | MTEM | Fri, Apr 22, 2005 | 1047.75 | 1087.35 | 1023.00 | 1087.35 | 53 | NASDAQ | MTEM | Thu, Apr 21, 2005 | 1098.90 | 1098.90 | 1023.00 | 1067.55 | 52 | NASDAQ | MTEM | Wed, Apr 20, 2005 | 1089.00 | 1089.00 | 1023.00 | 1072.50 | 51 | NASDAQ | MTEM | Tue, Apr 19, 2005 | 1158.30 | 1158.30 | 1065.90 | 1065.90 | 50 | NASDAQ | MTEM | Mon, Apr 18, 2005 | 1087.35 | 1095.60 | 1044.45 | 1067.55 | 49 | NASDAQ | MTEM | Fri, Apr 15, 2005 | 1047.75 | 1080.75 | 1019.70 | 1049.40 | 48 | NASDAQ | MTEM | Thu, Apr 14, 2005 | 1155.00 | 1155.00 | 1031.25 | 1056.00 | 47 | NASDAQ | MTEM | Wed, Apr 13, 2005 | 1130.25 | 1217.70 | 1113.75 | 1126.95 | 46 | NASDAQ | MTEM | Tue, Apr 12, 2005 | 1145.10 | 1171.50 | 1125.30 | 1131.90 | 45 | NASDAQ | MTEM | Mon, Apr 11, 2005 | 1232.55 | 1232.55 | 1115.40 | 1156.65 | 44 | NASDAQ | MTEM | Fri, Apr 8, 2005 | 1173.15 | 1204.50 | 1122.00 | 1202.85 | 43 | NASDAQ | MTEM | Thu, Apr 7, 2005 | 1118.70 | 1173.15 | 1098.90 | 1171.50 | 42 | NASDAQ | MTEM | Wed, Apr 6, 2005 | 1085.70 | 1270.50 | 1018.05 | 1102.20 | 41 | NASDAQ | MTEM | Tue, Apr 5, 2005 | 990.00 | 990.00 | 924.00 | 990.00 | 40 | NASDAQ | MTEM | Mon, Apr 4, 2005 | 983.40 | 1031.25 | 957.00 | 978.45 | 39 | NASDAQ | MTEM | Fri, Apr 1, 2005 | 986.70 | 1036.20 | 907.50 | 968.55 | 38 | NASDAQ | MTEM | Thu, Mar 31, 2005 | 1188.00 | 1192.95 | 978.45 | 988.35 | 37 | NASDAQ | MTEM | Wed, Mar 30, 2005 | 1113.75 | 1186.35 | 1072.50 | 1161.60 | 36 | NASDAQ | MTEM | Tue, Mar 29, 2005 | 1006.50 | 1120.35 | 957.00 | 1117.05 | 35 | NASDAQ | MTEM | Mon, Mar 28, 2005 | 990.00 | 1014.75 | 968.55 | 990.00 | 34 | NASDAQ | MTEM | Thu, Mar 24, 2005 | 1011.45 | 1014.75 | 953.70 | 986.70 | 33 | NASDAQ | MTEM | Wed, Mar 23, 2005 | 1023.00 | 1023.00 | 960.30 | 990.00 | 32 | NASDAQ | MTEM | Tue, Mar 22, 2005 | 940.50 | 1014.75 | 924.00 | 975.15 | 31 | NASDAQ | MTEM | Mon, Mar 21, 2005 | 1072.50 | 1072.50 | 915.75 | 966.90 | 30 | NASDAQ | MTEM | Fri, Mar 18, 2005 | 973.50 | 990.00 | 925.65 | 970.20 | 29 | NASDAQ | MTEM | Thu, Mar 17, 2005 | 1023.00 | 1023.00 | 925.65 | 990.00 | 28 | NASDAQ | MTEM | Wed, Mar 16, 2005 | 1011.45 | 1023.00 | 976.80 | 999.90 | 27 | NASDAQ | MTEM | Tue, Mar 15, 2005 | 1011.45 | 1011.45 | 976.80 | 990.00 | 26 | NASDAQ | MTEM | Mon, Mar 14, 2005 | 910.80 | 990.00 | 886.05 | 957.00 | 25 | NASDAQ | MTEM | Fri, Mar 11, 2005 | 957.00 | 1014.75 | 891.00 | 912.45 | 24 | NASDAQ | MTEM | Thu, Mar 10, 2005 | 981.75 | 988.35 | 915.75 | 945.45 | 23 | NASDAQ | MTEM | Wed, Mar 9, 2005 | 999.90 | 1019.70 | 952.05 | 983.40 | 22 | NASDAQ | MTEM | Tue, Mar 8, 2005 | 1072.50 | 1074.15 | 948.75 | 1026.30 | 21 | NASDAQ | MTEM | Mon, Mar 7, 2005 | 1130.25 | 1156.65 | 1074.15 | 1092.30 | 20 | NASDAQ | MTEM | Fri, Mar 4, 2005 | 1204.50 | 1204.50 | 1125.30 | 1136.85 | 19 | NASDAQ | MTEM | Thu, Mar 3, 2005 | 1188.00 | 1188.00 | 1130.25 | 1148.40 | 18 | NASDAQ | MTEM | Wed, Mar 2, 2005 | 1155.00 | 1169.85 | 1155.00 | 1155.00 | 17 | NASDAQ | MTEM | Tue, Mar 1, 2005 | 1155.00 | 1188.00 | 1155.00 | 1155.00 | 16 | NASDAQ | MTEM | Mon, Feb 28, 2005 | 1196.25 | 1196.25 | 1153.35 | 1155.00 | 15 | NASDAQ | MTEM | Fri, Feb 25, 2005 | 1155.00 | 1186.35 | 1155.00 | 1161.60 | 14 | NASDAQ | MTEM | Thu, Feb 24, 2005 | 1156.65 | 1171.50 | 1155.00 | 1156.65 | 13 | NASDAQ | MTEM | Wed, Feb 23, 2005 | 1237.50 | 1237.50 | 1155.00 | 1164.90 | 12 | NASDAQ | MTEM | Tue, Feb 22, 2005 | 1237.50 | 1237.50 | 1155.00 | 1155.00 | 11 | NASDAQ | MTEM | Fri, Feb 18, 2005 | 1188.00 | 1196.25 | 1122.00 | 1122.00 | 10 | NASDAQ | MTEM | Thu, Feb 17, 2005 | 1155.00 | 1171.50 | 1155.00 | 1155.00 | 9 | NASDAQ | MTEM | Wed, Feb 16, 2005 | 1158.30 | 1179.75 | 1155.00 | 1163.25 | 8 | NASDAQ | MTEM | Tue, Feb 15, 2005 | 1207.80 | 1207.80 | 1155.00 | 1161.60 | 7 | NASDAQ | MTEM | Mon, Feb 14, 2005 | 1237.50 | 1237.50 | 1130.25 | 1188.00 | 6 | NASDAQ | MTEM | Fri, Feb 11, 2005 | 1179.75 | 1188.00 | 1156.65 | 1171.50 | 5 | NASDAQ | MTEM | Thu, Feb 10, 2005 | 1188.00 | 1188.00 | 1155.00 | 1155.00 | 4 | NASDAQ | MTEM | Wed, Feb 9, 2005 | 1232.55 | 1237.50 | 1168.20 | 1188.00 | 3 | NASDAQ | MTEM | Tue, Feb 8, 2005 | 1237.50 | 1237.50 | 1126.95 | 1171.50 | 2 | NASDAQ | MTEM | Mon, Feb 7, 2005 | 1188.00 | 1234.20 | 1181.40 | 1229.25 | 1 | NASDAQ | MTEM | Fri, Feb 4, 2005 | 1158.30 | 1194.60 | 1074.15 | 1178.10 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.