|
Closing price on 12/20/2019
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.00 |
| Volume |
196,700 |
| Split-adjusted Price |
2.10 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.00
|
2.10
|
2.17
|
2.10
|
196,700
|
|
|
12/19/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.15
|
2.20
|
427,000
|
|
|
12/18/2019
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
127,800
|
|
|
12/17/2019
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
230,800
|
|
|
12/16/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
45,500
|
|
|
12/13/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
54,200
|
|
|
12/12/2019
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
208,300
|
|
|
12/11/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
26,100
|
|
|
12/10/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
200
|
|
|
12/9/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
57,800
|
|
|
12/6/2019
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
141,500
|
|
|
12/5/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
113,100
|
|
|
12/4/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
141,600
|
|
|
12/3/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.78
|
1.70
|
31,800
|
|
|
12/2/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
458,300
|
|
|
11/29/2019
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
48,400
|
|
|
11/28/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
62,200
|
|
|
11/27/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
59,400
|
|
|
11/26/2019
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
13,200
|
|
|
11/25/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
20,700
|
|
|
11/22/2019
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
54,900
|
|
|
11/21/2019
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.71
|
1.80
|
49,200
|
|
|
11/20/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
97,800
|
|
|
11/19/2019
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
31,500
|
|
|
11/18/2019
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.83
|
1.70
|
266,000
|
|
|
11/15/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
258,700
|
|
|
11/14/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
42,400
|
|
|
11/13/2019
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
51,200
|
|
|
11/12/2019
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.56
|
1.50
|
78,900
|
|
|
11/11/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
87,300
|
|
|