|
Closing price on 5/7/2019
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
631,300 |
| Split-adjusted Price |
2.95 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.48
|
3.13
|
274,100
|
|
|
4/10/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.52
|
3.21
|
341,700
|
|
|
4/9/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.13
|
599,000
|
|
|
4/8/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.13
|
589,200
|
|
|
4/5/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.52
|
3.21
|
68,100
|
|
|
4/4/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.13
|
180,500
|
|
|
4/3/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.21
|
101,100
|
|
|
4/2/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.21
|
795,900
|
|
|
4/1/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.21
|
200,800
|
|
|
3/29/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.21
|
214,100
|
|
|
3/28/2019
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.13
|
204,900
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.21
|
393,600
|
|
|
3/26/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.21
|
341,100
|
|
|
3/25/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.53
|
3.21
|
245,700
|
|
|
3/22/2019
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.21
|
312,500
|
|
|
3/21/2019
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.30
|
796,900
|
|
|