|
Closing price on 7/17/2019
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
550,200 |
| Split-adjusted Price |
2.40 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
550,200
|
|
|
7/16/2019
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
86,800
|
|
|
7/15/2019
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
86,600
|
|
|
7/12/2019
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
525,400
|
|
|
7/11/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
86,600
|
|
|
7/10/2019
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.48
|
2.50
|
220,100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
517,300
|
|
|
7/8/2019
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
410,400
|
|
|
7/5/2019
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
245,800
|
|
|
7/4/2019
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.48
|
2.50
|
1,128,600
|
|
|
7/3/2019
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.45
|
2.50
|
690,100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
52,000
|
|
|
7/1/2019
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
454,700
|
|
|
6/28/2019
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
160,000
|
|
|
6/27/2019
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.78
|
2.50
|
1,095,300
|
|
|
6/26/2019
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.81
|
2.50
|
750,600
|
|
|
6/25/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.59
|
271,500
|
|
|
6/24/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.77
|
2.59
|
1,200,000
|
|
|
6/21/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.93
|
2.59
|
495,400
|
|
|
6/20/2019
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.59
|
315,800
|
|
|
6/19/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
2.68
|
124,000
|
|
|
6/18/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.59
|
560,000
|
|
|
6/17/2019
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.95
|
2.59
|
287,800
|
|
|
6/14/2019
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.68
|
76,700
|
|
|
6/13/2019
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.01
|
2.77
|
815,300
|
|
|
6/12/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.59
|
261,200
|
|
|
6/11/2019
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.97
|
2.59
|
1,779,800
|
|
|
6/10/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
2.68
|
186,700
|
|
|
6/7/2019
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.97
|
2.68
|
955,800
|
|
|
6/6/2019
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.99
|
2.59
|
1,142,700
|
|
|