|
Closing price on 4/27/2018
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
9,700 |
| Split-adjusted Price |
2.23 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.23
|
9,700
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.23
|
3,900
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.23
|
20,900
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.23
|
17,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
25,000
|
|
|
4/19/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
1,000
|
|
|
4/18/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
5,500
|
|
|
4/17/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.32
|
4,700
|
|
|
4/16/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
2.23
|
1,700
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.32
|
12,200
|
|
|
4/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.32
|
300
|
|
|
4/11/2018
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.32
|
41,900
|
|
|
4/10/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.32
|
8,800
|
|
|
4/9/2018
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.50
|
19,900
|
|
|
4/6/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.41
|
1,300
|
|
|
4/5/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.55
|
2.32
|
24,400
|
|
|
4/4/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.32
|
4,300
|
|
|
4/3/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
2.32
|
44,400
|
|
|
4/2/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.50
|
4,500
|
|
|
3/30/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.50
|
6,600
|
|
|
3/29/2018
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.41
|
38,934
|
|
|
3/28/2018
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.23
|
9,000
|
|
|
3/27/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.32
|
4,000
|
|
|
3/26/2018
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.41
|
15,000
|
|
|
3/23/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.32
|
30,000
|
|
|
3/22/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.41
|
4,400
|
|
|
3/21/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.41
|
19,620
|
|
|
3/20/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.65
|
2.41
|
36,600
|
|
|
3/19/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.71
|
2.41
|
8,768
|
|
|
3/16/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.50
|
16,150
|
|
|