|
Closing price on 11/5/2018
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
180,300 |
| Split-adjusted Price |
3.30 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.59
|
716,500
|
|
|
10/16/2018
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.85
|
2.68
|
32,000
|
|
|
10/15/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.75
|
2.59
|
26,200
|
|
|
10/12/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.76
|
2.59
|
50,400
|
|
|
10/11/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.50
|
28,400
|
|
|
10/10/2018
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.74
|
2.50
|
752,700
|
|
|
10/9/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.32
|
6,900
|
|
|
10/8/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.64
|
2.41
|
38,100
|
|
|
10/5/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.50
|
24,300
|
|
|
10/4/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.50
|
44,500
|
|
|
10/3/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.89
|
2.50
|
19,900
|
|
|
10/2/2018
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.59
|
112,300
|
|
|
10/1/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.50
|
40,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.78
|
2.59
|
57,500
|
|
|
9/27/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.82
|
2.59
|
111,300
|
|
|
9/26/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.41
|
108,000
|
|
|
9/25/2018
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.59
|
94,200
|
|
|