|
Closing price on 3/29/2016
|
|
| Open |
18.70 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
388,400 |
| Split-adjusted Price |
14.39 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+0.30 / +1.60%
|
18.70
|
19.20
|
18.70
|
19.00
|
18.98
|
14.39
|
388,400
|
|
|
3/28/2016
|
+0.10 / +0.54%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.69
|
14.16
|
251,900
|
|
|
3/25/2016
|
-0.40 / -2.11%
|
18.90
|
19.10
|
18.50
|
18.60
|
18.66
|
14.09
|
329,100
|
|
|
3/24/2016
|
+0.80 / +4.40%
|
18.20
|
19.20
|
18.00
|
19.00
|
18.61
|
14.39
|
777,000
|
|
|
3/23/2016
|
+0.60 / +3.41%
|
17.60
|
18.20
|
17.50
|
18.20
|
17.91
|
13.78
|
567,800
|
|
|
3/22/2016
|
+0.90 / +5.39%
|
16.80
|
17.60
|
16.60
|
17.60
|
17.12
|
13.33
|
799,000
|
|
|
3/21/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.53
|
12.65
|
348,900
|
|
|
3/18/2016
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.75
|
12.65
|
267,900
|
|
|
3/17/2016
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
16.80
|
16.96
|
12.72
|
363,800
|
|
|
3/16/2016
|
+0.80 / +5.00%
|
16.10
|
17.00
|
15.90
|
16.80
|
16.42
|
12.72
|
873,100
|
|
|
3/15/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.80
|
16.00
|
16.00
|
12.12
|
242,400
|
|
|
3/14/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.09
|
12.12
|
141,200
|
|
|
3/11/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.09
|
12.19
|
202,600
|
|
|
3/10/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
12.19
|
234,400
|
|
|
3/9/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
12.19
|
255,200
|
|
|
3/8/2016
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.16
|
12.19
|
272,700
|
|
|
3/7/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.13
|
12.27
|
243,700
|
|
|
3/4/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.08
|
12.19
|
304,800
|
|
|
3/3/2016
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.18
|
12.19
|
259,300
|
|
|
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
|
|
|