|
|
Closing price on 4/16/2021
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
2,166,400 |
| Split-adjusted Price |
3.60 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2021
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
2,166,400
|
|
|
4/15/2021
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.70
|
3.90
|
3.81
|
3.90
|
1,644,800
|
|
|
4/14/2021
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.40
|
3.90
|
3.65
|
3.90
|
2,150,800
|
|
|
4/13/2021
|
-0.30 / -7.50%
|
4.30
|
4.40
|
3.70
|
3.70
|
4.12
|
3.70
|
2,609,300
|
|
|
4/12/2021
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.92
|
4.00
|
1,048,416
|
|
|
4/9/2021
|
-0.30 / -7.50%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.65
|
3.70
|
5,296,600
|
|
|
4/8/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.03
|
4.00
|
1,269,200
|
|
|
4/7/2021
|
+0.20 / +5.00%
|
4.10
|
4.30
|
3.70
|
4.20
|
4.05
|
4.20
|
1,425,100
|
|
|
4/6/2021
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
1,842,100
|
|
|
4/5/2021
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.54
|
3.70
|
2,209,600
|
|
|
4/2/2021
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.28
|
3.40
|
976,800
|
|
|
4/1/2021
|
+0.10 / +3.03%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.31
|
3.40
|
1,744,100
|
|
|
3/31/2021
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
1,605,670
|
|
|
3/30/2021
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.10
|
3.50
|
3.38
|
3.50
|
1,870,700
|
|
|
3/29/2021
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.37
|
3.40
|
1,459,700
|
|
|
3/26/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.09
|
3.10
|
2,450,200
|
|
|
3/25/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.85
|
2.90
|
1,618,300
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
772,100
|
|
|
3/23/2021
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
557,300
|
|
|
3/22/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
561,763
|
|
|
3/19/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
589,400
|
|
|
3/18/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
484,111
|
|
|
3/17/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
385,400
|
|
|
3/16/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
419,900
|
|
|
3/15/2021
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
790,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
760,200
|
|
|
3/11/2021
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.80
|
484,900
|
|
|
3/10/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
983,100
|
|
|
3/9/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.91
|
2.90
|
1,811,200
|
|
|
3/8/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
1,123,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|