$15.27 +0.03 (%) Medical Properties Trust Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
8/31/201615.2015.3015.0915.274,425,411
8/30/201615.2615.3115.1315.241,796,193
8/29/201615.1515.4215.1515.251,431,498
8/26/201615.3915.5215.0315.092,551,433
8/25/201615.3015.4015.2215.322,078,829
8/24/201615.6515.7415.2815.362,008,156
8/23/201615.5115.6515.4515.621,922,208
8/22/201615.3615.4315.2815.411,290,753
8/19/201615.2315.4415.2115.392,740,358
8/18/201615.4015.5115.2015.242,747,323
8/17/201615.3515.4315.1515.381,792,195
8/16/201615.4815.5215.2715.311,230,981
8/15/201615.4115.6115.4115.521,555,270
8/12/201615.3615.7115.2715.421,435,958
8/11/201615.4315.4715.2815.301,331,176
8/10/201615.6315.7015.4215.452,552,699
8/9/201615.5315.6315.4415.601,076,960
8/8/201615.5015.6015.4015.531,162,787
8/5/201615.4615.6015.3615.461,742,920
8/4/201615.4615.4915.1015.361,588,407
8/3/201615.4415.4515.1315.292,570,997
8/2/201615.6515.7415.3815.432,205,785
8/1/201615.6515.7215.5315.691,424,281
7/29/201615.5615.8215.5415.702,311,552
7/28/201615.4815.7715.4315.591,362,814
7/27/201615.6615.6615.3115.521,601,041
7/26/201615.7115.7615.5215.641,554,598
7/25/201615.7815.7915.5915.721,470,024
7/22/201615.7415.9215.7415.801,538,905
7/21/201615.5915.7015.5415.691,412,752
7/20/201615.6515.7315.5715.671,815,210
7/19/201615.4615.6315.3215.612,139,015
7/18/201615.0515.4314.9715.422,587,925
7/15/201615.0915.1314.9015.081,525,841
7/14/201615.2015.2115.0215.041,201,415
7/13/201615.1915.2715.0515.251,660,436
7/12/201615.2815.2915.1015.142,208,874
7/11/201615.1815.3315.1115.233,013,018
7/8/201614.9515.1614.9215.132,365,631
7/7/201614.9814.9914.7014.802,466,666
7/6/201614.7015.0014.5714.993,861,945
7/5/201615.1015.2214.3214.707,283,623
7/1/201615.1015.3714.9415.066,748,880
6/30/201615.4715.5015.0315.2110,929,441
6/29/201615.3615.5015.2915.492,554,357
6/28/201615.1815.3615.0215.293,026,364
6/27/201614.9715.1114.7515.052,664,316
6/24/201614.7615.2114.6515.035,402,077
6/23/201615.0915.1715.0615.132,099,299
6/22/201615.0215.1214.9714.991,871,719
6/21/201614.9015.0814.8515.021,638,938
6/20/201614.9515.0914.8814.901,356,111
6/17/201614.8714.9114.7214.892,644,109
6/16/201614.6614.8614.6114.831,757,637
6/15/201614.7514.9014.7114.742,615,415
6/14/201614.8814.9314.6614.751,641,729
6/13/201615.1215.2915.0715.091,879,743
6/10/201615.0015.1614.9615.101,629,301
6/9/201615.1015.1814.9915.102,452,601
6/8/201614.8815.1114.8215.101,807,713
6/7/201614.8514.9214.7614.881,933,807
6/6/201614.8914.9714.7114.812,929,733
6/3/201614.9615.0614.7614.872,460,192
6/2/201614.6214.8414.5514.842,199,411
6/1/201614.6214.7714.6014.672,250,345
5/31/201614.6614.7214.5114.701,981,482
5/27/201614.5014.7014.4714.651,533,555
5/26/201614.4914.6214.4014.531,529,796
5/25/201614.4814.5114.1214.471,982,923
5/24/201614.2814.5014.2414.443,363,886
5/23/201614.1114.3014.0514.132,435,642
5/20/201613.9114.1413.8814.0838,407,197
5/19/201613.7613.8313.6113.823,979,742
5/18/201614.0814.0813.5413.751,794,344
5/17/201614.3214.4013.9214.131,519,072
5/16/201614.2814.4814.2214.401,041,588
5/13/201614.3214.3714.0914.321,014,814
5/12/201614.3214.4014.1514.371,419,219
5/11/201614.4714.4814.1014.261,121,494
5/10/201614.5214.5514.1814.491,325,840
5/9/201614.3714.6614.3714.492,725,391
5/6/201614.0514.3613.9514.341,802,514
5/5/201614.1814.2514.0714.091,495,578
5/4/201613.5714.1913.5114.112,141,249
5/3/201613.5013.6213.4513.571,667,435
5/2/201613.3713.6413.3613.591,362,638
4/29/201613.4613.5213.1213.311,605,610
4/28/201613.4713.6213.3913.521,009,983
4/27/201613.4213.6013.3513.571,114,865
4/26/201613.2313.5113.1413.451,680,091
4/25/201613.0813.1913.0013.191,073,881
4/22/201612.7213.1212.7213.071,349,108
4/21/201613.1913.2312.6712.742,859,593
4/20/201613.4213.4713.1613.181,507,492
4/19/201613.5013.5713.3613.401,275,352
4/18/201613.3713.4913.3413.47962,083
4/15/201613.2813.4913.2613.411,128,163
4/14/201613.3913.4113.1513.281,111,238
4/13/201613.3113.4013.2113.391,482,040
4/12/201613.2313.3513.2013.221,137,513
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center