|
Closing price on 6/5/2018
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
40,400 |
| Split-adjusted Price |
1.79 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.08
|
1.79
|
40,400
|
|
|
6/4/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.04
|
1.88
|
5,100
|
|
|
6/1/2018
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.04
|
1.79
|
21,600
|
|
|
5/31/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.02
|
1.88
|
26,600
|
|
|
5/30/2018
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.02
|
1.88
|
51,300
|
|
|
5/29/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.98
|
1.79
|
32,900
|
|
|
5/28/2018
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.88
|
8,400
|
|
|
5/25/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.96
|
100
|
|
|
5/24/2018
|
+0.10 / +4.76%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.18
|
1.96
|
36,400
|
|
|
5/23/2018
|
-0.10 / -4.55%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
1.88
|
37,800
|
|
|
5/22/2018
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.13
|
1.96
|
61,000
|
|
|
5/21/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.27
|
2.05
|
7,500
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.05
|
3,100
|
|
|
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
|
|
|