|
Closing price on 3/5/2020
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
328,600 |
| Split-adjusted Price |
1.50 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2020
|
0.00 / 0.00%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
25,600
|
|
|
2/10/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
99,400
|
|
|
2/7/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
181,000
|
|
|
2/6/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
36,000
|
|
|
2/5/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
50,100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
37,800
|
|
|
2/3/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.55
|
1.60
|
97,800
|
|
|
1/31/2020
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
35,600
|
|
|
1/30/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
52,400
|
|
|
1/22/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
69,000
|
|
|
1/21/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
74,200
|
|
|
1/20/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
89,200
|
|
|
1/17/2020
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
78,000
|
|
|