Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
MPT
)
0.1800
UNCHANGED
Last Price
Updated: 9:57 AM EDT, May 16, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Apr 26, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Apr 25, 2018
0.1100
0.1100
0.1000
0.1000
139,000
-0.01(-9.09%)
Apr 20, 2018
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Apr 19, 2018
0.1000
0.1000
0.1000
0.1000
20,500
-0.00(-4.76%)
Apr 18, 2018
0.1000
0.1050
0.1000
0.1050
100,500
+0.00(+5.00%)
Apr 17, 2018
0.1000
0.1000
0.1000
0.1000
20,500
+0.00(+0.00%)
Apr 16, 2018
0.0900
0.1050
0.0900
0.1000
164,500
+0.01(+17.65%)
Apr 13, 2018
0.0850
0.0850
0.0800
0.0850
36,000
+0.01(+6.25%)
Apr 12, 2018
0.0800
0.0800
0.0800
0.0800
10,000
-0.01(-11.11%)
Apr 11, 2018
0.0900
0.0900
0.0900
0.0900
45,500
+0.00(+0.00%)
Apr 10, 2018
0.0950
0.0950
0.0900
0.0900
39,000
-0.01(-10.00%)
Apr 09, 2018
0.0900
0.1000
0.0900
0.1000
35,000
+0.00(+0.00%)
Apr 06, 2018
0.0900
0.1000
0.0900
0.1000
85,000
+0.02(+25.00%)
Apr 05, 2018
0.0800
0.0800
0.0800
0.0800
15,000
-0.01(-11.11%)
Apr 04, 2018
0.0850
0.0900
0.0850
0.0900
41,125
+0.00(+5.88%)
Apr 03, 2018
0.0850
0.0850
0.0800
0.0850
156,700
-0.00(-5.56%)
Apr 02, 2018
0.0900
0.0900
0.0900
0.0900
1,145
-0.01(-10.00%)
Mar 29, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Mar 28, 2018
0.0950
0.1000
0.0950
0.1000
2,000
+0.00(+0.00%)
Mar 27, 2018
0.0950
0.1000
0.0950
0.1000
26,500
-0.01(-9.09%)
Mar 26, 2018
0.1050
0.1100
0.1000
0.1100
3,625
+0.00(+0.00%)
Mar 23, 2018
0.0950
0.1100
0.0950
0.1100
205,432
+0.02(+22.22%)
Mar 22, 2018
0.0950
0.1000
0.0900
0.0900
279,500
-0.01(-10.00%)
Mar 21, 2018
0.1000
0.1000
0.1000
0.1000
42,766
+0.00(+0.00%)
Mar 20, 2018
0.1050
0.1050
0.1000
0.1000
217,500
-0.01(-9.09%)
Mar 19, 2018
0.1100
0.1100
0.1050
0.1100
86,190
-0.01(-8.33%)
Mar 16, 2018
0.1300
0.1300
0.1150
0.1200
297,650
-0.02(-11.11%)
Mar 15, 2018
0.1300
0.1350
0.1200
0.1350
77,100
-0.01(-3.57%)
Mar 14, 2018
0.1350
0.1400
0.1300
0.1400
235,000
+0.01(+3.70%)
Mar 13, 2018
0.1400
0.1400
0.1350
0.1350
44,500
-0.01(-3.57%)
Mar 12, 2018
0.1500
0.1550
0.1400
0.1400
106,000
-0.02(-15.15%)
Mar 09, 2018
0.1650
0.1650
0.1650
0.1650
12,500
+0.01(+6.45%)
Mar 08, 2018
0.1550
0.1550
0.1550
0.1550
65,000
-0.01(-6.06%)
Mar 07, 2018
0.1300
0.1650
0.1300
0.1650
422,500
+0.04(+26.92%)
Mar 06, 2018
0.1400
0.1550
0.1300
0.1300
274,500
-0.01(-10.34%)
Mar 05, 2018
0.1900
0.1900
0.1400
0.1450
310,000
-0.05(-23.68%)
Mar 02, 2018
0.1900
0.2000
0.1900
0.1900
60,000
+0.00(+0.00%)
Mar 01, 2018
0.2000
0.2000
0.1900
0.1900
1,500
+0.01(+2.70%)
Feb 27, 2018
0.1850
0.1850
0.1850
0
-0.01(-2.63%)
Feb 26, 2018
0.1950
0.2100
0.1900
0.1900
71,500
-0.01(-5.00%)
Feb 23, 2018
0.2000
0.2000
0.2000
0.2000
60,350
+0.01(+5.26%)
Feb 22, 2018
0.2000
0.2000
0.1900
0.1900
20,000
+0.01(+2.70%)
Feb 21, 2018
0.2200
0.2200
0.1850
0.1850
6,500
-0.04(-15.91%)
Feb 20, 2018
0.2200
0.2500
0.2200
0.2200
76,500
+0.02(+10.00%)
Feb 16, 2018
0.2000
0.2000
0.2000
0
+0.01(+2.56%)
Feb 14, 2018
0.1950
0.1950
0.1950
0
-0.01(-7.14%)
Feb 13, 2018
0.1850
0.2100
0.1850
0.2100
15,000
-0.03(-12.50%)
Feb 12, 2018
0.1900
0.2400
0.1900
0.2400
15,500
+0.04(+20.00%)
Feb 09, 2018
0.1850
0.2000
0.1850
0.2000
39,500
+0.01(+5.26%)
Feb 07, 2018
0.1900
0.1900
0.1900
0
+0.00(+0.00%)
Feb 06, 2018
0.1800
0.1900
0.1800
0.1900
65,000
+0.01(+5.56%)
Feb 05, 2018
0.1850
0.1850
0.1800
0.1800
117,000
+0.01(+5.88%)
Feb 02, 2018
0.1500
0.1700
0.1500
0.1700
71,235
+0.01(+6.25%)
Feb 01, 2018
0.1650
0.1800
0.1500
0.1600
102,000
-0.02(-11.11%)
Jan 31, 2018
0.1650
0.1800
0.1550
0.1800
161,500
+0.01(+5.88%)
Jan 30, 2018
0.1900
0.1900
0.1650
0.1700
401,000
-0.04(-19.05%)
Jan 29, 2018
0.2200
0.2200
0.1850
0.2100
117,100
-0.03(-12.50%)
Jan 26, 2018
0.2400
0.2400
0.2150
0.2400
215,090
-0.03(-11.11%)
Jan 25, 2018
0.2300
0.2700
0.2250
0.2700
133,500
+0.04(+17.39%)
Jan 24, 2018
0.2600
0.2700
0.2300
0.2300
65,000
-0.03(-11.54%)
Jan 23, 2018
0.2600
0.2600
0.2550
0.2600
172,500
+0.01(+1.96%)
Jan 22, 2018
0.2600
0.2650
0.2550
0.2550
104,500
+0.01(+2.00%)
Jan 19, 2018
0.2400
0.2500
0.2400
0.2500
69,000
+0.01(+4.17%)
Jan 18, 2018
0.2200
0.2450
0.2200
0.2400
158,200
+0.02(+9.09%)
Jan 17, 2018
0.2300
0.2300
0.2200
0.2200
185,000
-0.01(-4.35%)
Jan 16, 2018
0.2400
0.2500
0.2300
0.2300
141,500
-0.01(-4.17%)
Jan 15, 2018
0.2350
0.2400
0.2350
0.2400
51,000
-0.01(-4.00%)
Jan 12, 2018
0.2450
0.2500
0.2300
0.2500
134,500
+0.00(+0.00%)
Jan 11, 2018
0.2500
0.2500
0.2400
0.2500
43,900
+0.02(+6.38%)
Jan 10, 2018
0.2750
0.2750
0.2300
0.2350
209,000
-0.04(-14.55%)
Jan 09, 2018
0.2800
0.3200
0.2650
0.2750
110,500
-0.01(-1.79%)
Jan 08, 2018
0.2500
0.2800
0.2500
0.2800
146,000
+0.03(+12.00%)
Jan 05, 2018
0.2550
0.2600
0.2150
0.2500
174,400
-0.02(-5.66%)
Jan 04, 2018
0.2750
0.2800
0.2650
0.2650
23,500
-0.03(-11.67%)
Jan 03, 2018
0.2750
0.3000
0.2400
0.3000
627,750
+0.02(+9.09%)
Jan 02, 2018
0.3150
0.3150
0.2750
0.2750
270,300
-0.03(-9.84%)
Dec 29, 2017
0.3050
0.3050
0.3050
0
-0.04(-11.59%)
Dec 28, 2017
0.3250
0.3500
0.3050
0.3450
420,330
+0.02(+7.81%)
Dec 27, 2017
0.2850
0.3200
0.2850
0.3200
148,400
+0.02(+6.67%)
Dec 22, 2017
0.3000
0.3200
0.2650
0.3000
296,900
+0.01(+3.45%)
Dec 21, 2017
0.2950
0.3000
0.2600
0.2900
228,568
-0.02(-4.92%)
Dec 20, 2017
0.3000
0.3150
0.2950
0.3050
205,782
+0.01(+1.67%)
Dec 19, 2017
0.3200
0.3600
0.3000
0.3000
1,825,780
-0.02(-6.25%)
Dec 18, 2017
0.3100
0.3250
0.2900
0.3200
480,500
-0.01(-1.54%)
Dec 15, 2017
0.3800
0.3800
0.3050
0.3250
637,196
-0.03(-9.72%)
Dec 14, 2017
0.2900
0.3650
0.2800
0.3600
1,695,039
+0.08(+30.91%)
Dec 13, 2017
0.2800
0.2800
0.2500
0.2750
388,645
-0.01(-3.51%)
Dec 12, 2017
0.2100
0.3250
0.2100
0.2850
2,165,300
+0.07(+35.71%)
Dec 11, 2017
0.2250
0.2250
0.2050
0.2100
50,550
-0.01(-2.33%)
Dec 08, 2017
0.2350
0.2350
0.2050
0.2150
134,000
-0.02(-6.52%)
Dec 07, 2017
0.2100
0.2600
0.2000
0.2300
1,047,700
+0.03(+15.00%)
Dec 06, 2017
0.1950
0.2000
0.1950
0.2000
143,500
+0.02(+11.11%)
Dec 05, 2017
0.1950
0.1950
0.1800
0.1800
9,500
+0.00(+0.00%)
Dec 04, 2017
0.1800
0.1800
0.1800
0.1800
15,000
-0.02(-7.69%)
Dec 01, 2017
0.1800
0.1950
0.1800
0.1950
2,200
+0.00(+0.00%)
Nov 30, 2017
0.1950
0.1950
0.1950
0.1950
19,500
-0.01(-2.50%)
Nov 29, 2017
0.1750
0.2000
0.1750
0.2000
63,500
+0.02(+11.11%)
Nov 28, 2017
0.1800
0.1950
0.1700
0.1800
111,000
+0.00(+0.00%)
Nov 27, 2017
0.2050
0.2050
0.1750
0.1800
102,500
-0.02(-12.20%)
Nov 24, 2017
0.2050
0.2050
0.1750
0.2050
61,500
+0.00(+0.00%)
Nov 23, 2017
0.1750
0.2100
0.1750
0.2050
114,500
+0.01(+7.89%)
Nov 22, 2017
0.1950
0.1950
0.1900
0.1900
39,000
+0.02(+11.76%)
Nov 21, 2017
0.2150
0.2150
0.1700
0.1700
57,500
-0.03(-15.00%)
Nov 20, 2017
0.2000
0.2250
0.2000
0.2000
271,500
+0.00(+0.00%)
Nov 17, 2017
0.1800
0.2100
0.1650
0.2000
739,620
+0.02(+11.11%)
Nov 16, 2017
0.1600
0.1800
0.1600
0.1800
35,000
+0.02(+16.13%)
Nov 15, 2017
0.1600
0.1600
0.1550
0.1550
243,000
-0.01(-6.06%)
Nov 14, 2017
0.1700
0.1700
0.1650
0.1650
216,500
-0.01(-8.33%)
Nov 13, 2017
0.1800
0.1850
0.1800
0.1800
47,000
+0.01(+5.88%)
Nov 10, 2017
0.1850
0.1850
0.1700
0.1700
170,500
-0.01(-5.56%)
Nov 09, 2017
0.1700
0.1800
0.1550
0.1800
651,950
+0.00(+0.00%)
Nov 08, 2017
0.2000
0.2000
0.1800
0.1800
95,490
+0.00(+0.00%)
Nov 07, 2017
0.1700
0.2000
0.1650
0.1800
341,500
-0.02(-10.00%)
Nov 06, 2017
0.2000
0.2000
0.2000
0.2000
193,000
+0.01(+2.56%)
Nov 03, 2017
0.1950
0.2050
0.1900
0.1950
170,300
-0.01(-2.50%)
Nov 02, 2017
0.2400
0.2400
0.2100
0.2000
250,350
-0.04(-18.37%)
Nov 01, 2017
0.2250
0.2500
0.2250
0.2450
171,000
+0.02(+8.89%)
Oct 31, 2017
0.2250
0.2600
0.2200
0.2250
540,309
+0.01(+2.27%)
Oct 30, 2017
0.2200
0.2350
0.2050
0.2200
469,200
-0.01(-2.22%)
Oct 27, 2017
0.2000
0.2500
0.1850
0.2250
1,486,330
+0.04(+18.42%)
Oct 26, 2017
0.1950
0.1950
0.1800
0.1900
360,700
+0.02(+8.57%)
Oct 25, 2017
0.1800
0.1850
0.1600
0.1750
773,700
-0.02(-7.89%)
Oct 24, 2017
0.2100
0.2100
0.1900
0.1900
228,500
-0.04(-15.56%)
Oct 23, 2017
0.2200
0.2300
0.1950
0.2250
991,000
+0.01(+2.27%)
Oct 20, 2017
0.1650
0.2500
0.1600
0.2200
1,937,903
+0.06(+37.50%)
Oct 19, 2017
0.1450
0.1650
0.1400
0.1600
1,397,400
+0.01(+6.67%)
Oct 18, 2017
0.1350
0.1650
0.1350
0.1500
1,328,124
+0.01(+7.14%)
Oct 17, 2017
0.1100
0.1650
0.1050
0.1400
2,271,386
+0.01(+7.69%)
Oct 16, 2017
0.0800
0.1600
0.0800
0.1300
960,000
+0.05(+62.50%)
Oct 13, 2017
0.0700
0.0800
0.0600
0.0800
92,000
+0.02(+33.33%)
Oct 12, 2017
0.0600
0.0600
0.0600
0.0600
1,000
-0.01(-14.29%)
Oct 11, 2017
0.0650
0.0700
0.0600
0.0700
15,000
+0.02(+27.27%)
Oct 06, 2017
0.0550
0.0550
0.0550
0
-0.02(-21.43%)
Oct 05, 2017
0.0700
0.0700
0.0550
0.0700
143,000
+0.01(+16.67%)
Oct 04, 2017
0.0600
0.0600
0.0600
0.0600
3,000
+0.00(+0.00%)
Oct 03, 2017
0.0700
0.0700
0.0600
0.0600
102,000
-0.01(-7.69%)
Oct 02, 2017
0.0600
0.0650
0.0600
0.0650
59,000
+0.01(+18.18%)
Sep 29, 2017
0.0550
0.0550
0.0550
0.0550
28,000
+0.00(+0.00%)
Sep 28, 2017
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+10.00%)
Sep 26, 2017
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Sep 25, 2017
0.0550
0.0550
0.0550
0.0550
105,000
-0.00(-8.33%)
Sep 22, 2017
0.0600
0.0600
0.0600
0.0600
26,000
+0.00(+0.00%)
Sep 21, 2017
0.0500
0.0600
0.0500
0.0600
134,000
+0.00(+9.09%)
Sep 19, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Sep 18, 2017
0.0500
0.0500
0.0500
0.0500
75,000
+0.00(+0.00%)
Sep 14, 2017
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
Sep 12, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Sep 07, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Sep 06, 2017
0.0500
0.0500
0.0500
0.0500
2,000
+0.00(+0.00%)
Sep 05, 2017
0.0500
0.0500
0.0500
0.0500
90,000
-0.00(-9.09%)
Aug 24, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Aug 23, 2017
0.0500
0.0500
0.0500
0.0500
392,000
+0.00(+0.00%)
Aug 18, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 16, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 15, 2017
0.0500
0.0500
0.0500
0.0500
97,000
+0.00(+0.00%)
Aug 11, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 10, 2017
0.0550
0.0550
0.0500
0.0500
179,000
-0.01(-16.67%)
Aug 04, 2017
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Aug 03, 2017
0.0650
0.0650
0.0650
0.0650
13,000
+0.00(+0.00%)
Aug 02, 2017
0.0650
0.0650
0.0650
0.0650
287,000
-0.01(-7.14%)
Jul 31, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 28, 2017
0.0750
0.0750
0.0700
0.0700
440,300
+0.01(+7.69%)
Jul 27, 2017
0.0650
0.0650
0.0650
0.0650
100,000
-0.01(-7.14%)
Jul 26, 2017
0.0700
0.0700
0.0700
0.0700
4,000
+0.00(+0.00%)
Jul 25, 2017
0.0700
0.0700
0.0700
0.0700
18,000
+0.00(+0.00%)
Jul 24, 2017
0.0650
0.0700
0.0650
0.0700
21,812
+0.00(+0.00%)
Jul 21, 2017
0.0650
0.0700
0.0650
0.0700
112,000
+0.01(+7.69%)
Jul 20, 2017
0.0650
0.0650
0.0650
0.0650
5,000
+0.00(+0.00%)
Jul 19, 2017
0.0700
0.0700
0.0650
0.0650
21,000
-0.01(-7.14%)
Jul 18, 2017
0.0700
0.0750
0.0700
0.0700
135,000
-0.01(-12.50%)
Jul 14, 2017
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 13, 2017
0.0800
0.0800
0.0800
0.0800
22,000
+0.00(+0.00%)
Jul 12, 2017
0.0700
0.0800
0.0700
0.0800
462,000
-0.01(-5.88%)
Jul 11, 2017
0.0750
0.0850
0.0750
0.0850
13,844
+0.01(+13.33%)
Jul 10, 2017
0.0850
0.0850
0.0750
0.0750
70,000
-0.01(-11.76%)
Jul 07, 2017
0.0750
0.0850
0.0750
0.0850
25,000
+0.01(+21.43%)
Jul 06, 2017
0.0700
0.0800
0.0700
0.0700
170,000
+0.00(+0.00%)
Jul 05, 2017
0.0700
0.0750
0.0600
0.0700
548,850
-0.01(-12.50%)
Jul 04, 2017
0.0550
0.0900
0.0550
0.0800
1,989,235
+0.04(+100.00%)
Jul 03, 2017
0.0400
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
Jun 30, 2017
0.0450
0.0450
0.0400
0.0400
55,611
-0.01(-27.27%)
Jun 29, 2017
0.0450
0.0550
0.0450
0.0550
939,170
+0.01(+22.22%)
Jun 28, 2017
0.0400
0.0450
0.0400
0.0450
650,047
+0.00(+0.00%)
Jun 20, 2017
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jun 19, 2017
0.0400
0.0400
0.0400
0.0400
10,000
-0.00(-11.11%)
Jun 16, 2017
0.0450
0.0450
0.0450
0.0450
101,000
+0.00(+0.00%)
Jun 13, 2017
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jun 12, 2017
0.0400
0.0450
0.0400
0.0450
9,500
-0.01(-10.00%)
Jun 09, 2017
0.0500
0.0500
0.0500
0.0500
1,000
+0.01(+25.00%)
Jun 08, 2017
0.0400
0.0400
0.0400
0.0400
8,000
-0.01(-20.00%)
Jun 06, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jun 05, 2017
0.0450
0.0500
0.0400
0.0500
176,000
+0.00(+0.00%)
May 29, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 26, 2017
0.0450
0.0500
0.0400
0.0500
244,000
+0.01(+11.11%)
May 25, 2017
0.0550
0.0550
0.0450
0.0450
40,000
-0.01(-18.18%)
May 23, 2017
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
May 18, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 17, 2017
0.0500
0.0500
0.0500
0.0500
21,000
+0.00(+0.00%)
May 16, 2017
0.0500
0.0500
0.0500
0.0500
2,000
+0.01(+25.00%)
May 11, 2017
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
May 10, 2017
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
May 09, 2017
0.0500
0.0500
0.0500
0.0500
5,000
+0.00(+0.00%)
May 05, 2017
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
May 04, 2017
0.0450
0.0450
0.0450
0.0450
9,000
-0.01(-18.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.