|
Closing price on 5/19/2016
|
|
| Open |
10.00 |
| High |
11.00 |
| Low |
10.00 |
| Volume |
784,400 |
| Split-adjusted Price |
8.18 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
+0.80 / +8.00%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.00
|
8.18
|
784,400
|
|
|
5/18/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
7.57
|
180,300
|
|
|
5/17/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
7.57
|
233,100
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.01
|
7.57
|
227,300
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
7.57
|
193,300
|
|
|
5/12/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
7.57
|
227,400
|
|
|
5/11/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.01
|
7.57
|
207,300
|
|
|
5/10/2016
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
7.57
|
207,600
|
|
|
5/9/2016
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
7.65
|
283,700
|
|
|
5/6/2016
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.98
|
7.50
|
205,100
|
|
|
5/5/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.08
|
7.65
|
242,100
|
|
|
5/4/2016
|
-0.30 / -2.91%
|
10.30
|
10.40
|
9.90
|
10.00
|
10.10
|
7.57
|
231,700
|
|
|
4/29/2016
|
-0.30 / -2.83%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.37
|
7.80
|
790,800
|
|
|
4/28/2016
|
+0.60 / +6.00%
|
9.90
|
10.80
|
9.80
|
10.60
|
10.33
|
8.03
|
372,700
|
|
|
4/27/2016
|
-0.30 / -2.91%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.01
|
7.57
|
363,500
|
|
|
4/26/2016
|
-1.10 / -9.65%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
7.80
|
795,500
|
|
|
4/25/2016
|
-1.10 / -8.80%
|
12.50
|
12.50
|
11.30
|
11.40
|
11.56
|
8.63
|
692,300
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.50
|
12.48
|
9.47
|
259,500
|
|
|
4/21/2016
|
-0.50 / -3.85%
|
11.70
|
12.50
|
11.70
|
12.50
|
11.77
|
9.47
|
1,041,200
|
|
|
4/20/2016
|
-1.40 / -9.72%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
9.85
|
380,400
|
|
|
4/19/2016
|
-1.50 / -9.43%
|
15.80
|
16.00
|
14.40
|
14.40
|
14.74
|
10.91
|
510,100
|
|
|
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
|
|
|