|
Closing price on 4/15/2016
|
|
| Open |
15.00 |
| High |
16.00 |
| Low |
14.70 |
| Volume |
550,900 |
| Split-adjusted Price |
12.04 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2016
|
+0.90 / +6.00%
|
15.00
|
16.00
|
14.70
|
15.90
|
15.30
|
12.04
|
550,900
|
|
|
4/14/2016
|
-0.70 / -4.46%
|
14.20
|
15.20
|
14.20
|
15.00
|
14.30
|
11.36
|
1,301,700
|
|
|
4/13/2016
|
-1.70 / -9.77%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.89
|
101,300
|
|
|
4/12/2016
|
-1.90 / -9.84%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.18
|
143,200
|
|
|
4/11/2016
|
-2.10 / -9.81%
|
21.30
|
21.60
|
19.30
|
19.30
|
20.35
|
14.62
|
394,800
|
|
|
4/8/2016
|
+0.80 / +3.88%
|
20.60
|
22.00
|
20.20
|
21.40
|
21.12
|
16.21
|
896,300
|
|
|
4/7/2016
|
+1.80 / +9.57%
|
18.80
|
20.60
|
18.70
|
20.60
|
19.76
|
15.60
|
1,451,200
|
|
|
4/6/2016
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.89
|
14.24
|
156,300
|
|
|
4/5/2016
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.80
|
14.24
|
164,100
|
|
|
4/4/2016
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.78
|
14.24
|
180,100
|
|
|
4/1/2016
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.76
|
14.24
|
226,500
|
|
|
3/31/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.77
|
14.24
|
258,800
|
|
|
3/30/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.07
|
14.39
|
285,900
|
|
|
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
|
|
|