|
Closing price on 2/25/2019
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
868,900 |
| Split-adjusted Price |
3.39 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.84
|
3.39
|
868,900
|
|
|
2/22/2019
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.81
|
3.39
|
222,500
|
|
|
2/21/2019
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.93
|
3.57
|
938,600
|
|
|
2/20/2019
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.86
|
3.57
|
1,028,000
|
|
|
2/19/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.96
|
3.57
|
721,100
|
|
|
2/18/2019
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.80
|
4.10
|
3.95
|
3.66
|
574,900
|
|
|
2/15/2019
|
-0.10 / -2.44%
|
4.20
|
4.40
|
3.90
|
4.00
|
4.11
|
3.57
|
467,400
|
|
|
2/14/2019
|
+0.20 / +5.13%
|
3.70
|
4.20
|
3.70
|
4.10
|
3.84
|
3.66
|
1,962,000
|
|
|
2/13/2019
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.87
|
3.48
|
329,000
|
|
|
2/12/2019
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.70
|
3.90
|
3.85
|
3.48
|
545,500
|
|
|
2/11/2019
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.97
|
3.57
|
129,500
|
|
|
2/1/2019
|
+0.10 / +2.63%
|
3.50
|
4.00
|
3.50
|
3.90
|
3.84
|
3.48
|
486,200
|
|
|
1/31/2019
|
-0.10 / -2.56%
|
3.80
|
4.00
|
3.60
|
3.80
|
3.72
|
3.39
|
888,000
|
|
|
1/30/2019
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.48
|
144,900
|
|
|
1/29/2019
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
3.48
|
156,100
|
|
|
1/28/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.77
|
3.57
|
851,700
|
|
|
1/25/2019
|
-0.40 / -9.09%
|
4.40
|
4.50
|
4.00
|
4.00
|
4.16
|
3.57
|
493,900
|
|
|
1/24/2019
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.10
|
4.40
|
4.26
|
3.93
|
917,400
|
|
|
1/23/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.80
|
4.20
|
4.08
|
3.75
|
418,800
|
|
|
1/22/2019
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.00
|
4.20
|
4.17
|
3.75
|
949,700
|
|
|
1/21/2019
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.27
|
3.93
|
1,361,500
|
|
|
1/18/2019
|
-0.20 / -4.65%
|
3.90
|
4.20
|
3.90
|
4.10
|
3.93
|
3.66
|
503,400
|
|
|
1/17/2019
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.15
|
3.84
|
780,400
|
|
|
1/16/2019
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.20
|
4.50
|
4.46
|
4.02
|
694,200
|
|
|
1/15/2019
|
-0.10 / -2.13%
|
4.60
|
4.80
|
4.40
|
4.60
|
4.55
|
4.11
|
641,900
|
|
|
1/14/2019
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.40
|
4.70
|
4.60
|
4.20
|
508,400
|
|
|
1/11/2019
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.50
|
4.80
|
4.70
|
4.29
|
665,600
|
|
|
1/10/2019
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.76
|
4.29
|
149,800
|
|
|
1/9/2019
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.82
|
4.38
|
328,800
|
|
|
1/8/2019
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.78
|
4.38
|
460,500
|
|
|