|
Closing price on 3/2/2016
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
259,700 |
| Split-adjusted Price |
12.27 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.10
|
12.27
|
259,700
|
|
|
3/1/2016
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.05
|
12.19
|
299,100
|
|
|
2/29/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.99
|
12.12
|
246,200
|
|
|
2/26/2016
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.92
|
12.12
|
227,200
|
|
|
2/25/2016
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.70
|
15.90
|
15.80
|
12.04
|
307,300
|
|
|
2/24/2016
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.80
|
11.97
|
264,900
|
|
|
2/23/2016
|
-0.50 / -3.03%
|
16.50
|
16.60
|
15.70
|
16.00
|
16.01
|
12.12
|
460,900
|
|
|
2/22/2016
|
+0.50 / +3.13%
|
16.00
|
16.80
|
15.90
|
16.50
|
16.41
|
12.50
|
565,900
|
|
|
2/19/2016
|
+0.50 / +3.23%
|
15.60
|
16.10
|
15.50
|
16.00
|
15.80
|
12.12
|
628,000
|
|
|
2/18/2016
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.00
|
15.50
|
14.87
|
11.74
|
895,700
|
|
|
2/17/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.08
|
10.68
|
195,400
|
|
|
2/16/2016
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
10.68
|
230,900
|
|
|
2/15/2016
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.04
|
10.60
|
189,900
|
|
|
2/5/2016
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.12
|
10.68
|
177,700
|
|
|
2/4/2016
|
+0.40 / +2.90%
|
13.80
|
14.50
|
13.60
|
14.20
|
13.80
|
10.75
|
416,100
|
|
|
2/3/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.76
|
10.45
|
226,200
|
|
|
2/2/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.78
|
10.45
|
205,300
|
|
|
2/1/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.87
|
10.45
|
280,600
|
|
|
1/29/2016
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.68
|
10.45
|
211,900
|
|
|
1/28/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.40
|
13.60
|
13.60
|
10.30
|
213,300
|
|
|
1/27/2016
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.70
|
10.30
|
599,000
|
|
|
1/26/2016
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.69
|
10.38
|
285,500
|
|
|
1/25/2016
|
-0.70 / -4.76%
|
14.70
|
14.90
|
13.70
|
14.00
|
14.30
|
10.60
|
556,000
|
|
|
1/22/2016
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
11.13
|
176,500
|
|
|
1/21/2016
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.79
|
11.13
|
307,100
|
|
|
1/20/2016
|
-0.50 / -3.25%
|
15.40
|
15.40
|
14.70
|
14.90
|
15.40
|
11.28
|
382,100
|
|
|
1/19/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.24
|
11.66
|
259,300
|
|
|
1/18/2016
|
+0.20 / +1.33%
|
16.20
|
16.20
|
15.00
|
15.20
|
15.38
|
11.51
|
325,200
|
|
|
1/15/2016
|
+3.40 / +29.31%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.98
|
11.36
|
440,400
|
|
|