|
Closing price on 3/24/2020
|
|
| Open |
1.00 |
| High |
1.10 |
| Low |
1.00 |
| Volume |
53,900 |
| Split-adjusted Price |
1.10 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
+0.10 / +10.00%
|
1.00
|
1.10
|
1.00
|
1.10
|
1.04
|
1.10
|
53,900
|
|
|
3/23/2020
|
-0.10 / -9.09%
|
1.10
|
1.20
|
1.00
|
1.00
|
1.05
|
1.00
|
237,100
|
|
|
3/20/2020
|
-0.10 / -8.33%
|
1.20
|
1.30
|
1.10
|
1.10
|
1.15
|
1.10
|
124,500
|
|
|
3/19/2020
|
-0.10 / -7.69%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.21
|
1.20
|
90,000
|
|
|
3/18/2020
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.31
|
1.30
|
70,000
|
|
|
3/17/2020
|
+0.10 / +8.33%
|
1.20
|
1.30
|
1.10
|
1.30
|
1.29
|
1.30
|
160,000
|
|
|
3/16/2020
|
0.00 / 0.00%
|
1.10
|
1.30
|
1.10
|
1.20
|
1.20
|
1.20
|
171,600
|
|
|
3/13/2020
|
-0.10 / -7.69%
|
1.20
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
217,700
|
|
|
3/12/2020
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.30
|
1.30
|
234,800
|
|
|
3/11/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.43
|
1.40
|
114,500
|
|
|
3/10/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
52,500
|
|
|
3/9/2020
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
53,000
|
|
|
3/6/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
20,400
|
|
|
3/5/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
328,600
|
|
|
3/4/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
41,900
|
|
|
3/3/2020
|
-0.10 / -6.25%
|
1.50
|
1.70
|
1.50
|
1.50
|
1.54
|
1.50
|
34,400
|
|
|
3/2/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
36,900
|
|
|
2/28/2020
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.60
|
1.57
|
1.60
|
843,100
|
|
|
2/27/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
75,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.56
|
1.50
|
33,100
|
|
|
2/25/2020
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
874,700
|
|
|
2/24/2020
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
98,800
|
|
|
2/21/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
29,700
|
|
|
2/20/2020
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
294,900
|
|
|
2/19/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
84,800
|
|
|
2/18/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
36,500
|
|
|
2/17/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
40,700
|
|
|
2/14/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
42,300
|
|
|
2/13/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
77,100
|
|
|
2/12/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
112,200
|
|
|