Medical Properties Trust Inc $13.29

up +0.12


24/4/2014 04:15 PM  |  NYSE : MPW  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
4/23/201413.2513.2713.1513.17814,104
4/22/201413.3113.3313.1013.24843,794
4/21/201413.3113.4013.2113.28769,820
4/17/201413.1713.3513.0413.342,002,400
4/16/201413.2413.3813.1713.231,160,710
4/15/201413.0013.3112.9213.161,811,210
4/14/201413.0413.1412.9312.991,230,820
4/11/201412.9213.1112.8612.96938,877
4/10/201413.0513.2212.9913.001,079,480
4/9/201413.1413.1612.8813.021,137,050
4/8/201413.0113.2212.9813.071,194,720
4/7/201412.7713.0312.7312.961,441,890
4/4/201412.9112.9312.7212.801,130,320
4/3/201412.8912.9212.7512.86800,014
4/2/201412.8512.9512.7712.88861,630
4/1/201412.8312.8812.6512.871,094,680
3/31/201412.7212.9012.6312.79991,674
3/28/201412.6012.7912.6012.69852,507
3/27/201412.5112.7212.5112.61982,190
3/26/201412.6312.6512.4612.501,674,180
3/25/201412.5612.6812.4112.581,026,800
3/24/201412.5012.6712.4512.471,705,520
3/21/201412.4612.6212.4512.483,183,620
3/20/201412.5212.6612.4112.472,218,140
3/19/201412.8612.9712.5112.591,708,550
3/18/201412.8012.8912.7212.89911,983
3/17/201412.7512.9912.7512.821,521,960
3/14/201412.6112.7412.5912.701,019,770
3/13/201412.7712.8212.6012.621,338,980
3/12/201412.7512.9312.7112.761,246,780
3/11/201413.0213.1512.9813.021,093,280
3/10/201413.0613.1012.9413.021,316,590
3/7/201413.2813.3012.9513.092,113,740
3/6/201413.2413.3413.1813.297,403,910
3/5/201413.5213.6613.5013.621,303,580
3/4/201413.2413.5013.2413.471,807,190
3/3/201413.1313.2212.9913.151,075,220
2/28/201413.0913.3013.0413.191,496,360
2/27/201413.0913.1613.0013.08573,953
2/26/201413.0013.1312.9913.07776,822
2/25/201413.1113.1913.0113.05769,007
2/24/201413.0813.2113.0313.101,052,070
2/21/201413.0413.1412.9313.071,132,140
2/20/201413.1013.1712.9313.02647,578
2/19/201413.0313.1913.0013.05846,381
2/18/201413.2413.2613.0013.051,377,110
2/14/201413.3313.3813.2413.271,277,440
2/13/201413.1913.3813.1213.31995,346
2/12/201413.1513.3113.0613.231,684,670
2/11/201412.9113.2812.8513.151,257,840
2/10/201412.6712.9312.5712.921,106,110
2/7/201412.9612.9612.6212.701,223,430
2/6/201412.8313.3112.7512.861,288,940
2/5/201412.9412.9712.6912.75945,108
2/4/201413.0313.0812.8612.971,280,830
2/3/201413.2413.2512.9513.011,710,910
1/31/201413.1413.3813.1013.271,452,700
1/30/201413.0013.4212.9813.302,054,680
1/29/201412.8812.9712.7412.961,197,110
1/28/201412.8212.9812.8112.951,022,720
1/27/201412.8112.9412.6412.801,160,690
1/24/201412.7612.8112.6012.751,211,890
1/23/201412.7712.8712.7212.81801,024
1/22/201412.7112.8812.7112.82792,450
1/21/201412.5912.7412.5612.712,267,450
1/17/201412.4912.6412.4512.561,323,500
1/16/201412.4912.5812.4812.49780,119
1/15/201412.5112.6412.5112.53536,425
1/14/201412.4812.6312.4712.53527,757
1/13/201412.5012.5412.3712.48872,832
1/10/201412.4712.6012.4012.541,360,890
1/9/201412.7612.7912.4912.621,906,180
1/8/201412.4012.5412.2712.501,622,490
1/7/201412.2012.5412.1912.421,015,880
1/6/201412.4112.4912.1412.201,718,270
1/3/201412.2912.6012.2612.331,176,210
1/2/201412.2212.3312.0912.301,212,760
12/31/201312.4812.5912.2112.221,612,900
12/30/201312.4212.5012.3512.46620,076
12/27/201312.4912.5112.3212.45656,668
12/26/201312.5012.6512.4012.51634,729
12/24/201312.4312.5912.4112.45376,418
12/23/201312.4012.5612.3912.45940,361
12/20/201312.2612.4012.1412.382,305,180
12/19/201312.6012.6012.2212.221,160,850
12/18/201312.3512.6312.2112.601,949,230
12/17/201312.1812.3712.1512.33792,907
12/16/201312.0812.2412.0512.211,102,570
12/13/201311.9812.1611.8712.021,298,370
12/12/201312.1312.2311.9211.92886,979
12/11/201312.5312.5412.1412.16965,439
12/10/201312.8012.8212.4812.491,275,470
12/9/201312.8012.8012.6112.79665,718
12/6/201312.7812.9112.7012.75632,955
12/5/201312.7212.8112.5812.68863,138
12/4/201312.7412.9012.6212.751,030,500
12/3/201312.9112.9712.7412.831,340,650
12/2/201313.1813.2012.8512.971,240,720
11/29/201313.3313.3912.9613.211,047,330
11/27/201313.2213.5213.2113.52875,800
Trading Center