|
Closing price on 10/24/2017
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
22,300 |
| Split-adjusted Price |
3.30 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
3.30
|
22,300
|
|
|
10/23/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.30
|
32,600
|
|
|
10/20/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.30
|
68,000
|
|
|
10/19/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.39
|
39,700
|
|
|
10/18/2017
|
-0.10 / -2.56%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.92
|
3.39
|
30,600
|
|
|
10/17/2017
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.85
|
3.48
|
85,400
|
|
|
10/16/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.71
|
3.30
|
53,400
|
|
|
10/13/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.30
|
19,000
|
|
|
10/12/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.39
|
21,600
|
|
|
10/11/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.39
|
19,300
|
|
|
10/10/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.48
|
38,800
|
|
|
10/9/2017
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.79
|
3.39
|
30,021
|
|
|
10/6/2017
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.30
|
81,000
|
|
|
10/5/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.39
|
40,300
|
|
|
10/4/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.48
|
115,400
|
|
|
10/3/2017
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.48
|
67,000
|
|
|
10/2/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.96
|
3.57
|
82,800
|
|
|
9/29/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.57
|
29,600
|
|
|
9/28/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
3.66
|
100,444
|
|
|
9/27/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.66
|
58,000
|
|
|
9/26/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
3.75
|
109,100
|
|
|
9/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.66
|
86,840
|
|
|
9/22/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.19
|
3.75
|
70,800
|
|
|
9/21/2017
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.75
|
43,300
|
|
|
9/20/2017
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.17
|
3.84
|
105,600
|
|
|
9/19/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
3.84
|
189,430
|
|
|
9/18/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.28
|
3.84
|
67,300
|
|
|
9/15/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.84
|
172,100
|
|
|
9/14/2017
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.33
|
3.93
|
570,532
|
|
|
9/13/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.12
|
3.75
|
27,300
|
|
|