|
Closing price on 10/4/2017
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
115,400 |
| Split-adjusted Price |
3.48 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
3.66
|
46,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.66
|
61,329
|
|
|
9/8/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.18
|
3.66
|
67,200
|
|
|
9/7/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
3.66
|
55,400
|
|
|
9/6/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.12
|
3.75
|
117,700
|
|
|
9/5/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.66
|
94,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.66
|
107,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.66
|
51,108
|
|
|
8/30/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.19
|
3.66
|
45,100
|
|
|
8/29/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.11
|
3.75
|
254,160
|
|
|
8/28/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.16
|
3.66
|
56,300
|
|
|
8/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.66
|
124,510
|
|
|
8/24/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.18
|
3.75
|
66,400
|
|
|
8/23/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.75
|
58,100
|
|
|