|
Closing price on 9/20/2016
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
108,600 |
| Split-adjusted Price |
4.54 |
|
|
MPT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.90
|
4.54
|
108,600
|
|
|
9/19/2016
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
5.97
|
4.54
|
328,500
|
|
|
9/16/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.80
|
6.20
|
6.10
|
4.70
|
404,800
|
|
|
9/15/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.26
|
4.77
|
105,400
|
|
|
9/14/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.15
|
4.77
|
243,200
|
|
|
9/13/2016
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.10
|
6.30
|
6.40
|
4.77
|
169,800
|
|
|
9/12/2016
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.59
|
5.00
|
109,000
|
|
|
9/9/2016
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.20
|
6.90
|
6.20
|
5.23
|
610,100
|
|
|
9/8/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.31
|
4.77
|
71,400
|
|
|
9/7/2016
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.50
|
4.85
|
123,200
|
|
|
9/6/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.20
|
6.50
|
6.57
|
4.92
|
284,600
|
|
|
9/5/2016
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.69
|
5.07
|
163,200
|
|
|
9/1/2016
|
+0.40 / +6.45%
|
6.20
|
6.80
|
6.20
|
6.60
|
6.61
|
5.00
|
250,600
|
|
|
8/31/2016
|
-0.60 / -8.82%
|
6.80
|
7.00
|
6.20
|
6.20
|
6.62
|
4.70
|
169,900
|
|
|
8/30/2016
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.75
|
5.15
|
306,500
|
|
|
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
|
|
|