|
Closing price on 3/11/2019
|
|
| Open |
3.50 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
820,700 |
| Split-adjusted Price |
3.39 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.66
|
3.39
|
820,700
|
|
|
3/8/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.21
|
563,500
|
|
|
3/7/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.56
|
3.13
|
375,900
|
|
|
3/6/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.21
|
315,000
|
|
|
3/5/2019
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.51
|
3.13
|
282,300
|
|
|
3/4/2019
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.30
|
241,100
|
|
|
3/1/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.72
|
3.39
|
244,400
|
|
|
2/28/2019
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.75
|
3.30
|
706,600
|
|
|
2/27/2019
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.69
|
3.39
|
533,900
|
|
|
2/26/2019
|
-0.10 / -2.63%
|
3.70
|
4.00
|
3.70
|
3.70
|
3.75
|
3.30
|
1,015,500
|
|
|
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
|
|
|