|
Closing price on 1/19/2017
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
101,600 |
| Split-adjusted Price |
5.09 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.50
|
6.00
|
5.62
|
5.09
|
101,600
|
|
|
1/18/2017
|
-0.40 / -6.35%
|
6.40
|
6.40
|
5.80
|
5.90
|
6.08
|
5.00
|
265,700
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
5.34
|
227,800
|
|
|
1/16/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.32
|
5.34
|
393,800
|
|
|
1/13/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.50
|
5.34
|
205,600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.41
|
5.51
|
234,100
|
|
|
1/11/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.55
|
5.51
|
187,800
|
|
|
1/10/2017
|
+0.30 / +4.76%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.53
|
5.60
|
349,000
|
|
|
1/9/2017
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.20
|
5.34
|
418,900
|
|
|
1/6/2017
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.84
|
5.00
|
215,400
|
|
|
1/5/2017
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.75
|
4.92
|
181,000
|
|
|
1/4/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.70
|
5.90
|
5.93
|
5.00
|
229,600
|
|
|
1/3/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.89
|
5.00
|
229,800
|
|
|
12/30/2016
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.86
|
5.00
|
260,900
|
|
|
12/29/2016
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.79
|
5.00
|
229,500
|
|
|
12/28/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.70
|
5.80
|
5.84
|
4.92
|
127,900
|
|
|
12/27/2016
|
+0.50 / +9.43%
|
5.50
|
5.80
|
5.30
|
5.80
|
5.68
|
4.92
|
423,674
|
|
|
12/26/2016
|
+0.40 / +8.16%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.21
|
4.50
|
268,900
|
|
|
12/23/2016
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.73
|
4.16
|
170,300
|
|
|
12/22/2016
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.58
|
3.90
|
239,400
|
|
|
12/21/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.44
|
3.73
|
65,700
|
|
|
12/20/2016
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.41
|
3.73
|
131,200
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.46
|
3.82
|
169,300
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
3.82
|
140,300
|
|
|
12/15/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.10
|
4.50
|
4.40
|
3.82
|
220,500
|
|
|
12/14/2016
|
-0.40 / -8.16%
|
4.70
|
4.90
|
4.50
|
4.50
|
4.56
|
3.82
|
184,200
|
|
|
12/13/2016
|
-0.20 / -3.92%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.95
|
4.16
|
32,600
|
|
|
12/12/2016
|
-0.50 / -8.93%
|
5.50
|
5.60
|
5.10
|
5.10
|
5.27
|
4.33
|
63,200
|
|
|
12/9/2016
|
-0.30 / -5.08%
|
5.40
|
5.90
|
5.40
|
5.60
|
5.52
|
4.75
|
59,800
|
|
|
12/8/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.50
|
5.90
|
5.85
|
5.00
|
228,800
|
|
|