|
Closing price on 8/5/2016
|
|
| Open |
7.10 |
| High |
7.70 |
| Low |
7.10 |
| Volume |
238,600 |
| Split-adjusted Price |
5.83 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2016
|
-1.10 / -7.59%
|
14.50
|
14.50
|
13.10
|
13.40
|
13.39
|
10.15
|
616,500
|
|
|
7/15/2016
|
+1.00 / +7.41%
|
13.50
|
14.60
|
13.30
|
14.50
|
14.00
|
10.98
|
971,100
|
|
|
7/14/2016
|
+0.50 / +3.85%
|
13.00
|
13.70
|
12.90
|
13.50
|
13.27
|
10.22
|
527,100
|
|
|
7/13/2016
|
-0.10 / -0.76%
|
13.00
|
13.30
|
12.80
|
13.00
|
13.12
|
9.85
|
369,300
|
|
|
7/12/2016
|
+0.80 / +6.50%
|
12.30
|
13.20
|
12.10
|
13.10
|
12.66
|
9.92
|
741,500
|
|
|
7/11/2016
|
+0.40 / +3.36%
|
12.00
|
12.40
|
11.80
|
12.30
|
12.17
|
9.32
|
487,500
|
|
|
7/8/2016
|
-0.10 / -0.83%
|
11.90
|
12.30
|
11.80
|
11.90
|
11.94
|
9.01
|
301,400
|
|
|
7/7/2016
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.30
|
12.00
|
11.53
|
9.09
|
782,500
|
|
|
7/6/2016
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.59
|
9.47
|
283,700
|
|
|
7/5/2016
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.76
|
9.62
|
312,900
|
|
|
7/4/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.84
|
9.69
|
211,700
|
|
|
7/1/2016
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.83
|
9.69
|
437,900
|
|
|
6/30/2016
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.96
|
9.85
|
256,900
|
|
|
6/29/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.83
|
9.69
|
308,300
|
|
|
6/28/2016
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.60
|
12.80
|
12.81
|
9.69
|
432,700
|
|
|
6/27/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
9.62
|
435,600
|
|
|