|
Closing price on 6/8/2016
|
|
| Open |
12.90 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
344,000 |
| Split-adjusted Price |
9.69 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2016
|
-0.20 / -1.54%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.90
|
9.69
|
344,000
|
|
|
6/7/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.02
|
9.85
|
418,800
|
|
|
6/6/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.02
|
9.85
|
367,800
|
|
|
6/3/2016
|
+0.30 / +2.36%
|
12.70
|
13.10
|
12.50
|
13.00
|
12.91
|
9.85
|
473,600
|
|
|
6/2/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.64
|
9.62
|
317,400
|
|
|
6/1/2016
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.66
|
9.62
|
302,900
|
|
|
5/31/2016
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.71
|
9.62
|
533,100
|
|
|
5/30/2016
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.60
|
13.00
|
12.89
|
9.85
|
648,600
|
|
|
5/27/2016
|
+0.50 / +4.03%
|
12.30
|
13.00
|
12.00
|
12.90
|
12.57
|
9.77
|
680,100
|
|
|
5/26/2016
|
+0.40 / +3.33%
|
12.00
|
12.60
|
11.90
|
12.40
|
12.34
|
9.39
|
689,400
|
|
|
5/25/2016
|
+1.00 / +9.09%
|
10.90
|
12.10
|
10.80
|
12.00
|
11.50
|
9.09
|
908,700
|
|
|
5/24/2016
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
8.33
|
298,800
|
|
|
5/23/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.17
|
8.41
|
307,400
|
|
|
5/20/2016
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.50
|
11.10
|
10.98
|
8.41
|
569,600
|
|
|
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
|
|
|