|
Closing price on 12/26/2016
|
|
| Open |
4.80 |
| High |
5.30 |
| Low |
4.80 |
| Volume |
268,900 |
| Split-adjusted Price |
4.50 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
+0.40 / +8.16%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.21
|
4.50
|
268,900
|
|
|
12/23/2016
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.73
|
4.16
|
170,300
|
|
|
12/22/2016
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.58
|
3.90
|
239,400
|
|
|
12/21/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.44
|
3.73
|
65,700
|
|
|
12/20/2016
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.41
|
3.73
|
131,200
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.46
|
3.82
|
169,300
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.40
|
3.82
|
140,300
|
|
|
12/15/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.10
|
4.50
|
4.40
|
3.82
|
220,500
|
|
|
12/14/2016
|
-0.40 / -8.16%
|
4.70
|
4.90
|
4.50
|
4.50
|
4.56
|
3.82
|
184,200
|
|
|
12/13/2016
|
-0.20 / -3.92%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.95
|
4.16
|
32,600
|
|
|
12/12/2016
|
-0.50 / -8.93%
|
5.50
|
5.60
|
5.10
|
5.10
|
5.27
|
4.33
|
63,200
|
|
|
12/9/2016
|
-0.30 / -5.08%
|
5.40
|
5.90
|
5.40
|
5.60
|
5.52
|
4.75
|
59,800
|
|
|
12/8/2016
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.50
|
5.90
|
5.85
|
5.00
|
228,800
|
|
|
12/7/2016
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.96
|
5.09
|
131,800
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.60
|
6.00
|
5.93
|
5.09
|
438,500
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.06
|
5.09
|
171,500
|
|
|
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
|
|
|