|
Closing price on 12/2/2016
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
142,500 |
| Split-adjusted Price |
5.09 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.95
|
5.09
|
142,500
|
|
|
12/1/2016
|
-0.20 / -3.23%
|
6.20
|
6.40
|
5.90
|
6.00
|
6.12
|
5.09
|
234,800
|
|
|
11/30/2016
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.18
|
5.26
|
173,700
|
|
|
11/29/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.03
|
5.17
|
161,900
|
|
|
11/28/2016
|
+0.10 / +1.64%
|
6.10
|
6.50
|
5.90
|
6.20
|
6.10
|
5.26
|
284,500
|
|
|
11/25/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
5.17
|
169,900
|
|
|
11/24/2016
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.06
|
5.26
|
149,200
|
|
|
11/23/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.09
|
146,000
|
|
|
11/22/2016
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.08
|
5.09
|
138,400
|
|
|
11/21/2016
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.96
|
5.00
|
140,500
|
|
|
11/18/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.70
|
6.10
|
6.08
|
5.17
|
202,300
|
|
|
11/17/2016
|
-0.20 / -3.17%
|
6.40
|
6.40
|
5.90
|
6.10
|
6.30
|
5.17
|
172,026
|
|
|
11/16/2016
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.15
|
5.34
|
171,000
|
|
|
11/15/2016
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.95
|
5.09
|
147,700
|
|
|
11/14/2016
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.70
|
4.92
|
153,200
|
|
|
11/11/2016
|
+0.20 / +3.64%
|
5.30
|
5.90
|
5.30
|
5.70
|
5.63
|
4.83
|
157,900
|
|
|
11/10/2016
|
+0.20 / +3.77%
|
5.20
|
5.60
|
5.10
|
5.50
|
5.37
|
4.67
|
164,400
|
|
|
11/9/2016
|
0.00 / 0.00%
|
5.00
|
5.30
|
4.90
|
5.30
|
5.08
|
4.50
|
177,700
|
|
|
11/8/2016
|
+0.30 / +6.00%
|
5.50
|
5.50
|
5.00
|
5.30
|
5.24
|
4.50
|
50,600
|
|
|
11/7/2016
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.94
|
4.24
|
75,000
|
|
|
11/4/2016
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.30
|
4.90
|
4.73
|
4.16
|
65,900
|
|
|
11/3/2016
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3.82
|
1,000
|
|
|
11/2/2016
|
+0.10 / +2.17%
|
4.30
|
4.70
|
4.20
|
4.70
|
4.23
|
3.99
|
8,600
|
|
|
11/1/2016
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.42
|
3.90
|
13,800
|
|
|
10/31/2016
|
+0.10 / +2.13%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.90
|
4.07
|
500
|
|
|
10/28/2016
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.86
|
3.99
|
190,500
|
|
|
10/27/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.86
|
4.24
|
96,000
|
|
|
10/26/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.50
|
5.00
|
4.58
|
4.24
|
2,200
|
|
|
10/25/2016
|
-0.60 / -10.71%
|
5.00
|
5.10
|
4.50
|
5.00
|
4.70
|
4.24
|
32,800
|
|
|
10/24/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.20
|
5.60
|
5.49
|
4.24
|
126,300
|
|
|