|
Closing price on 1/30/2020
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
52,400 |
| Split-adjusted Price |
1.70 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
52,400
|
|
|
1/22/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
69,000
|
|
|
1/21/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
74,200
|
|
|
1/20/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
89,200
|
|
|
1/17/2020
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
78,000
|
|
|
1/16/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
38,700
|
|
|
1/15/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
23,400
|
|
|
1/14/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
86,300
|
|
|
1/13/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
36,200
|
|
|
1/10/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
61,900
|
|
|
1/9/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
62,200
|
|
|
1/8/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
27,100
|
|
|
1/7/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
45,700
|
|
|
1/6/2020
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
17,000
|
|
|
1/3/2020
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
23,700
|
|
|
1/2/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
39,200
|
|
|
12/31/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.86
|
1.90
|
29,100
|
|
|
12/30/2019
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
112,900
|
|
|
12/27/2019
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.93
|
2.00
|
154,500
|
|
|
12/26/2019
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.11
|
2.00
|
128,500
|
|
|
12/25/2019
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.13
|
2.20
|
140,400
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.28
|
2.30
|
116,000
|
|
|
12/23/2019
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.24
|
2.30
|
240,200
|
|
|
12/20/2019
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.00
|
2.10
|
2.17
|
2.10
|
196,700
|
|
|
12/19/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
427,000
|
|
|
12/18/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
127,800
|
|
|
12/17/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
230,800
|
|
|
12/16/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
45,500
|
|
|
12/13/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
54,200
|
|
|
12/12/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
208,300
|
|
|