$13.68 0.00 (%) Medical Properties Trust Inc - NYSE

May. 28, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
5/27/201513.6413.7213.5613.681,148,007
5/26/201513.7013.7013.5313.611,066,902
5/22/201513.7413.8613.6613.71802,881
5/21/201513.8713.9013.7313.801,124,279
5/20/201513.8413.9313.7813.821,462,368
5/19/201513.7913.9213.7513.79938,634
5/18/201513.8413.9013.7113.861,276,330
5/15/201513.7613.8613.6513.812,025,545
5/14/201513.5513.7213.5213.721,040,172
5/13/201513.7313.8813.4913.502,102,628
5/12/201513.4513.6413.2213.632,098,713
5/11/201513.7313.8313.5013.531,721,814
5/8/201513.8613.9913.7013.782,037,087
5/7/201513.3013.7213.3013.683,628,403
5/6/201513.4313.4813.2913.392,390,143
5/5/201513.7513.7913.3413.423,501,926
5/4/201513.9614.0613.7813.791,867,030
5/1/201513.9914.1113.9213.922,238,306
4/30/201514.2114.2413.9113.982,674,807
4/29/201514.4214.5614.2414.291,155,129
4/28/201514.5814.6514.4614.541,652,136
4/27/201514.7214.8514.5514.611,225,994
4/24/201514.6214.7114.5614.672,428,749
4/23/201514.7214.7314.5514.601,336,086
4/22/201514.7214.8014.6514.71921,794
4/21/201514.7514.8414.6314.681,212,095
4/20/201514.7914.8314.6414.691,886,743
4/17/201514.8914.9914.7214.772,171,414
4/16/201514.9615.0314.8314.971,170,502
4/15/201515.1015.1814.9915.011,758,141
4/14/201515.0115.1214.9215.091,797,281
4/13/201514.9215.0314.9214.951,221,001
4/10/201514.9715.1514.8814.932,152,126
4/9/201515.2915.2914.7414.882,726,667
4/8/201515.1415.2915.1115.211,409,706
4/7/201515.2815.2915.0915.161,614,519
4/6/201515.0015.4214.9815.322,603,403
4/2/201514.8515.0214.8014.971,195,892
4/1/201514.7214.8414.6014.821,780,177
3/31/201514.9215.0314.7114.741,783,820
3/30/201514.9015.0314.8414.961,596,658
3/27/201514.8414.9914.7714.841,446,320
3/26/201514.8615.0014.7914.821,517,716
3/25/201515.1015.1814.8314.901,761,562
3/24/201515.2315.2815.0915.111,537,632
3/23/201515.2315.3615.1015.251,429,843
3/20/201514.6515.2414.6515.223,646,540
3/19/201514.7014.8414.6214.661,333,827
3/18/201514.4814.8114.2814.781,946,699
3/17/201514.4014.5414.3514.491,697,490
3/16/201514.4614.6014.4314.471,456,126
3/13/201514.3614.4414.2414.411,683,225
3/12/201514.2414.4214.2214.361,449,164
3/11/201513.9614.2013.8114.122,525,201
3/10/201514.0814.2213.9513.962,239,791
3/9/201514.2814.4414.2314.341,984,120
3/6/201514.7514.7514.1314.162,577,534
3/5/201514.9815.0914.9214.92958,018
3/4/201515.1115.1814.9014.951,256,795
3/3/201515.0615.1514.9515.121,047,362
3/2/201515.1815.3915.0815.141,329,010
2/27/201515.0515.2714.9215.141,683,733
2/26/201515.3315.3315.0215.031,355,414
2/25/201515.1615.4815.1215.361,951,170
2/24/201515.2215.2415.0815.183,082,561
2/23/201515.1115.3215.0515.281,611,131
2/20/201514.9715.1914.8915.101,345,960
2/19/201515.0915.1014.8614.981,993,766
2/18/201514.7515.1514.6915.133,060,454
2/17/201514.6114.8314.5614.742,140,540
2/13/201514.5814.6814.4814.641,960,591
2/12/201514.6114.6614.0514.502,592,582
2/11/201514.6014.6814.3814.581,936,526
2/10/201514.6414.6614.4514.591,751,772
2/9/201514.7414.9014.5714.602,053,021
2/6/201515.0415.0914.6514.703,041,837
2/5/201514.9215.1014.8915.101,588,477
2/4/201515.1015.1214.8414.911,498,150
2/3/201515.0815.2414.9315.212,209,700
2/2/201515.3815.3814.8215.092,329,663
1/30/201515.6015.6015.3115.374,914,403
1/29/201515.4015.6215.3115.622,277,049
1/28/201515.4315.5815.3615.381,622,770
1/27/201515.2315.4315.2015.371,614,308
1/26/201515.1415.2815.0215.281,828,306
1/23/201515.2015.2315.0715.151,442,192
1/22/201514.9715.2014.8615.191,962,453
1/21/201515.0415.0914.8614.881,514,775
1/20/201515.2515.2914.9415.102,119,213
1/16/201514.9615.2714.9115.253,636,252
1/15/201515.1215.1214.7914.982,881,876
1/14/201514.6715.1114.6215.072,920,702
1/13/201514.8114.8814.6214.761,915,980
1/12/201514.6314.8714.6314.813,418,352
1/9/201514.8914.9514.5414.6627,269,130
1/8/201513.9214.8413.9214.735,327,333
1/7/201514.3214.3714.1614.241,712,476
1/6/201514.4014.4714.2114.262,193,452
1/5/201514.0114.4013.9014.372,166,359
1/2/201513.8614.0613.8214.041,227,539
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center