|
Closing price on 12/28/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
78,100 |
| Split-adjusted Price |
2.77 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
2.77
|
78,100
|
|
|
12/27/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.77
|
150
|
|
|
12/26/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
2.68
|
69,100
|
|
|
12/25/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.77
|
11,900
|
|
|
12/22/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.05
|
2.77
|
83,400
|
|
|
12/21/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.09
|
2.86
|
23,600
|
|
|
12/20/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
10,300
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
62,100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
2.86
|
6,780
|
|
|
12/15/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
68,500
|
|
|
12/14/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
2.77
|
700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.77
|
8,700
|
|
|
12/12/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.77
|
46,100
|
|
|
12/11/2017
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
2.86
|
5,300
|
|
|
12/8/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
2.95
|
76,548
|
|
|
12/7/2017
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
2.95
|
43,500
|
|
|
12/6/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.86
|
47,900
|
|
|
12/5/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.86
|
33,200
|
|
|
12/4/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.86
|
65,620
|
|
|
12/1/2017
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.20
|
2.77
|
56,200
|
|
|
11/30/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.95
|
53,400
|
|
|
11/29/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.86
|
36,400
|
|
|
11/28/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.07
|
2.86
|
171,870
|
|
|
11/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.77
|
91,810
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
2.77
|
21,100
|
|
|
11/23/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
2.77
|
119,716
|
|
|
11/22/2017
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.77
|
93,500
|
|
|
11/21/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
56,374
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
2.95
|
10,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.26
|
2.95
|
75,200
|
|
|