|
Closing price on 5/17/2018
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
40,100 |
| Split-adjusted Price |
2.05 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.19
|
2.05
|
40,100
|
|
|
5/16/2018
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.10
|
2.20
|
2.27
|
1.96
|
28,700
|
|
|
5/15/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.32
|
2.05
|
2,500
|
|
|
5/14/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.14
|
100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.14
|
50,800
|
|
|
5/10/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.14
|
24,200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.45
|
2.23
|
19,800
|
|
|
5/8/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
500
|
|
|
5/7/2018
|
-0.10 / -4.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
2.14
|
11,800
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
1,000
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.23
|
6,800
|
|
|
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
|
|
|