|
Closing price on 8/29/2016
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
107,700 |
| Split-adjusted Price |
5.00 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.66
|
5.00
|
107,700
|
|
|
8/26/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.30
|
6.80
|
6.57
|
5.15
|
330,700
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.73
|
5.23
|
125,700
|
|
|
8/24/2016
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.63
|
5.23
|
196,300
|
|
|
8/23/2016
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.18
|
4.77
|
230,100
|
|
|
8/22/2016
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.70
|
6.10
|
6.22
|
4.62
|
130,700
|
|
|
8/19/2016
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.30
|
6.00
|
5.70
|
4.54
|
75,500
|
|
|
8/18/2016
|
-0.60 / -9.52%
|
6.30
|
6.40
|
5.70
|
5.70
|
5.98
|
4.32
|
404,900
|
|
|
8/17/2016
|
-0.60 / -8.70%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.55
|
4.77
|
200,500
|
|
|
8/16/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.10
|
6.90
|
6.61
|
5.23
|
552,300
|
|
|
8/15/2016
|
-0.10 / -1.47%
|
7.40
|
7.40
|
6.70
|
6.70
|
6.92
|
5.07
|
146,600
|
|
|
8/12/2016
|
-0.70 / -9.33%
|
7.30
|
7.50
|
6.80
|
6.80
|
6.84
|
5.15
|
594,000
|
|
|
8/11/2016
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.23
|
5.68
|
216,500
|
|
|
8/10/2016
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.50
|
5.38
|
458,300
|
|
|
8/9/2016
|
0.00 / 0.00%
|
7.10
|
7.70
|
7.00
|
7.70
|
7.19
|
5.83
|
97,800
|
|
|
8/8/2016
|
0.00 / 0.00%
|
7.00
|
7.90
|
7.00
|
7.70
|
7.02
|
5.83
|
209,000
|
|
|
8/5/2016
|
-0.10 / -1.28%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.10
|
5.83
|
238,600
|
|
|
8/4/2016
|
-0.20 / -2.50%
|
7.20
|
7.90
|
7.20
|
7.80
|
7.24
|
5.91
|
361,100
|
|
|
8/3/2016
|
-0.80 / -9.09%
|
8.00
|
9.60
|
8.00
|
8.00
|
8.00
|
6.06
|
475,500
|
|
|
8/2/2016
|
-0.90 / -9.28%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.81
|
6.66
|
198,100
|
|
|
8/1/2016
|
-1.00 / -9.35%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.71
|
7.35
|
342,800
|
|
|
7/29/2016
|
-1.10 / -9.32%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
8.10
|
804,900
|
|
|
7/28/2016
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.50
|
11.80
|
11.88
|
8.94
|
473,600
|
|
|
7/27/2016
|
-0.20 / -1.68%
|
10.80
|
11.90
|
10.80
|
11.70
|
11.03
|
8.86
|
922,310
|
|
|
7/26/2016
|
-1.30 / -9.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
9.01
|
441,400
|
|
|
7/25/2016
|
-1.20 / -8.33%
|
14.20
|
14.30
|
13.00
|
13.20
|
13.14
|
10.00
|
797,000
|
|
|
7/22/2016
|
-1.10 / -7.10%
|
15.50
|
15.50
|
14.00
|
14.40
|
15.50
|
10.91
|
716,500
|
|
|
7/21/2016
|
+0.60 / +4.03%
|
15.10
|
15.60
|
14.80
|
15.50
|
15.22
|
11.74
|
673,800
|
|
|
7/20/2016
|
+1.30 / +9.56%
|
14.00
|
14.90
|
13.60
|
14.90
|
14.33
|
11.28
|
1,168,400
|
|
|
7/19/2016
|
+0.20 / +1.49%
|
13.60
|
14.70
|
13.20
|
13.60
|
13.71
|
10.30
|
650,000
|
|
|