|
Closing price on 11/28/2017
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
171,870 |
| Split-adjusted Price |
2.86 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.07
|
2.86
|
171,870
|
|
|
11/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.77
|
91,810
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.77
|
21,100
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
2.77
|
119,716
|
|
|
11/22/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.77
|
93,500
|
|
|
11/21/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
56,374
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
2.95
|
10,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
2.95
|
75,200
|
|
|
11/16/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.21
|
2.95
|
31,900
|
|
|
11/15/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
2.95
|
41,800
|
|
|
11/14/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
2.95
|
145,000
|
|
|
11/13/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.34
|
3.04
|
73,400
|
|
|
11/10/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.13
|
39,700
|
|
|
11/9/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.38
|
3.13
|
69,500
|
|
|
11/8/2017
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.13
|
59,500
|
|
|
11/7/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.32
|
3.04
|
144,900
|
|
|
11/6/2017
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.13
|
23,300
|
|
|
11/3/2017
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
3.04
|
35,500
|
|
|
11/2/2017
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.95
|
32,600
|
|
|
11/1/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.04
|
35,000
|
|
|
10/31/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.39
|
3.13
|
49,924
|
|
|
10/30/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.44
|
3.13
|
37,000
|
|
|
10/27/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.13
|
63,644
|
|
|
10/26/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.62
|
3.21
|
72,000
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.30
|
8,600
|
|
|
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
|
|
|