|
Closing price on 2/6/2018
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
39,700 |
| Split-adjusted Price |
2.41 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.63
|
2.41
|
39,700
|
|
|
2/5/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.50
|
3,600
|
|
|
2/2/2018
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.59
|
29,100
|
|
|
2/1/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.68
|
3,900
|
|
|
1/31/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.89
|
2.59
|
34,400
|
|
|
1/30/2018
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
2.59
|
31,200
|
|
|
1/29/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
2.68
|
78,100
|
|
|
1/26/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
2.68
|
28,800
|
|
|
1/25/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
41,500
|
|
|
1/24/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
2.77
|
38,000
|
|
|
1/23/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.68
|
32,671
|
|
|
1/22/2018
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
2.68
|
94,100
|
|
|
1/19/2018
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
2.77
|
57,200
|
|
|
1/18/2018
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.16
|
2.95
|
170,521
|
|
|
1/17/2018
|
-0.30 / -8.57%
|
3.40
|
3.60
|
3.20
|
3.20
|
3.30
|
2.86
|
336,007
|
|
|
1/16/2018
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.13
|
29,500
|
|
|
1/15/2018
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.95
|
56,558
|
|
|
1/12/2018
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.25
|
2.86
|
96,900
|
|
|
1/11/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
2.95
|
31,900
|
|
|
1/10/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
2.86
|
58,400
|
|
|
1/9/2018
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.86
|
37,500
|
|
|
1/8/2018
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.24
|
3.04
|
211,000
|
|
|
1/5/2018
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
2.77
|
1,800
|
|
|
1/4/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
39,100
|
|
|
1/3/2018
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.86
|
30,810
|
|
|
1/2/2018
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
2.77
|
43,200
|
|
|
12/29/2017
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.07
|
2.86
|
49,300
|
|
|
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
|
|
|