|
Closing price on 9/11/2017
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
61,329 |
| Split-adjusted Price |
3.66 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.66
|
61,329
|
|
|
9/8/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.18
|
3.66
|
67,200
|
|
|
9/7/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.20
|
3.66
|
55,400
|
|
|
9/6/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.12
|
3.75
|
117,700
|
|
|
9/5/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.66
|
94,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.66
|
107,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.66
|
51,108
|
|
|
8/30/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.19
|
3.66
|
45,100
|
|
|
8/29/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.11
|
3.75
|
254,160
|
|
|
8/28/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.16
|
3.66
|
56,300
|
|
|
8/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.66
|
124,510
|
|
|
8/24/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.18
|
3.75
|
66,400
|
|
|
8/23/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.75
|
58,100
|
|
|
8/22/2017
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.75
|
139,140
|
|
|
8/21/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
3.84
|
41,500
|
|
|
8/18/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
3.84
|
95,200
|
|
|
8/17/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.22
|
3.75
|
155,200
|
|
|
8/16/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.21
|
3.75
|
46,600
|
|
|
8/15/2017
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.26
|
3.84
|
92,600
|
|
|
8/14/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.75
|
138,000
|
|
|
8/11/2017
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.23
|
3.75
|
412,400
|
|
|
8/10/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.41
|
3.93
|
114,310
|
|
|
8/9/2017
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.39
|
4.02
|
430,092
|
|
|
8/8/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.49
|
3.93
|
259,900
|
|
|
8/7/2017
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.42
|
3.93
|
138,110
|
|
|
8/4/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
3.84
|
113,900
|
|
|
8/3/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
3.93
|
203,800
|
|
|
8/2/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
3.93
|
224,500
|
|
|
8/1/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
3.93
|
106,136
|
|
|
7/31/2017
|
-0.20 / -4.35%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.49
|
3.93
|
133,956
|
|
|