|
Closing price on 5/29/2019
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
427,900 |
| Split-adjusted Price |
2.68 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.96
|
2.68
|
427,900
|
|
|
5/28/2019
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.06
|
2.68
|
839,000
|
|
|
5/27/2019
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.06
|
2.77
|
1,509,500
|
|
|
5/24/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.16
|
2.86
|
414,600
|
|
|
5/23/2019
|
+0.20 / +6.45%
|
3.10
|
3.40
|
2.90
|
3.30
|
3.18
|
2.95
|
1,244,400
|
|
|
5/22/2019
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.02
|
2.77
|
2,403,900
|
|
|
5/21/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.87
|
2.59
|
698,800
|
|
|
5/20/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
2.68
|
305,300
|
|
|
5/17/2019
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
2.68
|
437,200
|
|
|
5/16/2019
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.77
|
399,600
|
|
|
5/15/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
2.86
|
562,500
|
|
|
5/14/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
2.86
|
739,100
|
|
|
5/13/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.13
|
2.86
|
377,800
|
|
|
5/10/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
2.86
|
433,500
|
|
|
5/9/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.16
|
2.86
|
112,300
|
|
|
5/8/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
2.86
|
220,000
|
|
|
5/7/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
2.95
|
631,300
|
|
|
5/6/2019
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.18
|
2.86
|
246,800
|
|
|
5/3/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.25
|
2.95
|
572,100
|
|
|
5/2/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.95
|
182,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.32
|
3.04
|
418,800
|
|
|
4/25/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.36
|
3.04
|
725,500
|
|
|
4/24/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.13
|
235,100
|
|
|
4/23/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.46
|
3.13
|
407,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.47
|
3.13
|
457,200
|
|
|
4/19/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.13
|
211,300
|
|
|
4/18/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.44
|
3.13
|
347,800
|
|
|
4/17/2019
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.47
|
3.13
|
590,700
|
|
|
4/16/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.42
|
3.13
|
440,300
|
|
|
4/12/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.21
|
338,600
|
|
|