|
Closing price on 3/10/2017
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
195,100 |
| Split-adjusted Price |
5.18 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.90
|
5.18
|
195,100
|
|
|
3/9/2017
|
-0.10 / -1.67%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.83
|
5.27
|
85,400
|
|
|
3/8/2017
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.20
|
5.09
|
174,700
|
|
|
3/7/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.11
|
5.26
|
319,600
|
|
|
3/6/2017
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.40
|
5.26
|
135,260
|
|
|
3/3/2017
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.00
|
6.40
|
6.31
|
5.43
|
319,644
|
|
|
3/2/2017
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.00
|
6.60
|
6.40
|
5.60
|
332,512
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
5.90
|
6.50
|
6.29
|
5.51
|
267,864
|
|
|
2/28/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
5.90
|
6.50
|
6.22
|
5.51
|
218,146
|
|
|
2/27/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.10
|
6.50
|
6.39
|
5.51
|
191,700
|
|
|
2/24/2017
|
-0.40 / -5.63%
|
7.10
|
7.30
|
6.40
|
6.70
|
6.82
|
5.68
|
234,000
|
|
|
2/23/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.40
|
7.10
|
6.79
|
6.02
|
418,800
|
|
|
2/22/2017
|
-0.30 / -4.05%
|
7.40
|
7.60
|
6.70
|
7.10
|
7.12
|
6.02
|
451,100
|
|
|
2/21/2017
|
+0.20 / +2.78%
|
7.20
|
7.50
|
6.60
|
7.40
|
7.12
|
6.28
|
431,100
|
|
|
2/20/2017
|
+0.10 / +1.41%
|
7.10
|
7.50
|
6.60
|
7.20
|
7.18
|
6.11
|
411,500
|
|
|
2/17/2017
|
-0.30 / -4.05%
|
7.40
|
7.50
|
6.90
|
7.10
|
7.30
|
6.02
|
396,030
|
|
|
2/16/2017
|
+0.10 / +1.37%
|
7.30
|
7.60
|
6.80
|
7.40
|
7.29
|
6.28
|
470,320
|
|
|
2/15/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.22
|
6.19
|
454,000
|
|
|
2/14/2017
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.50
|
7.20
|
7.03
|
6.11
|
414,600
|
|
|
2/13/2017
|
+0.40 / +6.15%
|
6.30
|
7.10
|
6.30
|
6.90
|
6.67
|
5.85
|
376,400
|
|
|
2/10/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.50
|
6.43
|
5.51
|
312,700
|
|
|
2/9/2017
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.29
|
5.51
|
253,700
|
|
|
2/8/2017
|
+0.30 / +5.00%
|
6.00
|
6.40
|
5.80
|
6.30
|
6.12
|
5.34
|
219,900
|
|
|
2/7/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.86
|
5.09
|
37,200
|
|
|
2/6/2017
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
5.94
|
5.17
|
85,500
|
|
|
2/3/2017
|
+0.20 / +3.45%
|
6.00
|
6.10
|
5.40
|
6.00
|
5.82
|
5.09
|
129,500
|
|
|
2/2/2017
|
-0.60 / -9.38%
|
6.50
|
6.50
|
5.80
|
5.80
|
6.15
|
4.92
|
42,100
|
|
|
1/25/2017
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.12
|
5.43
|
134,400
|
|
|
1/24/2017
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.00
|
6.30
|
6.21
|
5.34
|
97,400
|
|
|
1/23/2017
|
+0.50 / +8.20%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.39
|
5.60
|
97,700
|
|
|