|
Closing price on 11/28/2018
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.00 |
| Volume |
264,900 |
| Split-adjusted Price |
5.54 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
+0.10 / +1.64%
|
6.40
|
6.60
|
6.00
|
6.20
|
6.42
|
5.54
|
264,900
|
|
|
11/27/2018
|
+0.50 / +8.93%
|
5.50
|
6.10
|
5.50
|
6.10
|
6.05
|
5.45
|
843,600
|
|
|
11/26/2018
|
-0.30 / -5.08%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.67
|
5.00
|
217,400
|
|
|
11/23/2018
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.50
|
5.90
|
5.70
|
5.27
|
271,000
|
|
|
11/22/2018
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.50
|
5.90
|
5.86
|
5.27
|
347,200
|
|
|
11/21/2018
|
+0.40 / +7.02%
|
6.00
|
6.20
|
5.60
|
6.10
|
6.00
|
5.45
|
634,700
|
|
|
11/20/2018
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.69
|
5.09
|
357,700
|
|
|
11/19/2018
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.18
|
4.64
|
103,800
|
|
|
11/16/2018
|
-0.10 / -2.04%
|
5.00
|
5.10
|
4.60
|
4.80
|
4.88
|
4.29
|
783,500
|
|
|
11/15/2018
|
+0.10 / +2.08%
|
5.20
|
5.20
|
4.90
|
4.90
|
5.17
|
4.38
|
721,500
|
|
|
11/14/2018
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.76
|
4.29
|
353,800
|
|
|
11/13/2018
|
+0.40 / +10.00%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.31
|
3.93
|
654,000
|
|
|
11/12/2018
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.80
|
4.00
|
3.97
|
3.57
|
301,300
|
|
|
11/9/2018
|
+0.20 / +5.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.37
|
3.75
|
1,715,600
|
|
|
11/8/2018
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
3.57
|
150,100
|
|
|
11/7/2018
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.64
|
3.30
|
417,100
|
|
|
11/6/2018
|
-0.30 / -8.11%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.54
|
3.04
|
547,200
|
|
|
11/5/2018
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.30
|
180,300
|
|
|
11/2/2018
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.63
|
3.30
|
78,400
|
|
|
11/1/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.59
|
3.21
|
672,700
|
|
|
10/31/2018
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.27
|
2.95
|
123,300
|
|
|
10/30/2018
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
2.68
|
133,900
|
|
|
10/29/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.50
|
172,400
|
|
|
10/26/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.50
|
29,200
|
|
|
10/25/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.50
|
773,900
|
|
|
10/24/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.84
|
2.59
|
410,800
|
|
|
10/23/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.59
|
80,400
|
|
|
10/22/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.59
|
37,400
|
|
|
10/19/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.59
|
40,800
|
|
|
10/18/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.59
|
10,100
|
|
|