$13.31 -0.21 (%) Medical Properties Trust Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
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
4/11/201613.2213.4113.1313.221,611,051
4/8/201613.0513.2213.0013.131,502,988
4/7/201612.8813.1112.8312.962,447,250
4/6/201612.8812.9712.6112.962,074,658
4/5/201612.6612.9512.6512.891,568,889
4/4/201612.8812.9212.6912.721,863,303
4/1/201612.8812.9412.7412.871,900,004
3/31/201612.9113.0912.9012.982,959,688
3/30/201613.2513.2912.8512.922,296,764
3/29/201612.7713.2612.7313.222,882,052
3/28/201612.4212.8112.4112.801,515,215
3/24/201612.4712.4912.3112.392,708,120
3/23/201612.5512.7012.5112.561,940,896
3/22/201612.2012.6112.0712.602,890,733
3/21/201612.5212.5812.2412.261,214,367
3/18/201612.7012.7212.5212.562,252,149
3/17/201612.4012.6612.3512.641,875,262
3/16/201612.0212.4411.9712.401,569,902
3/15/201612.2212.2211.8712.071,527,042
3/14/201612.3512.5112.3112.491,498,082
3/11/201612.0712.3812.0512.371,783,877
3/10/201612.1212.1911.7711.971,195,564
3/9/201612.0312.2312.0212.11978,726
3/8/201612.2512.2811.9812.002,200,102
3/7/201612.0512.2911.8612.271,527,449
3/4/201612.0812.1211.9512.111,752,862
3/3/201612.1312.1611.9912.061,511,179
3/2/201611.9812.1811.8312.111,521,751
3/1/201611.6612.0011.6512.001,707,365
2/29/201611.5811.7911.5511.572,131,839
2/26/201611.5411.7211.4211.571,691,800
2/25/201611.1811.5511.1211.541,445,349
2/24/201611.0011.1410.8211.141,483,063
2/23/201611.0511.1811.0211.081,676,413
2/22/201610.9211.1610.9011.101,679,438
2/19/201610.7010.8610.6110.791,489,264
2/18/201610.6110.7910.5210.741,459,332
2/17/201610.5110.8210.5010.581,741,783
2/16/201610.1010.4710.0510.461,535,113
2/12/20169.9010.189.8110.051,475,668
2/11/201610.1910.219.789.862,708,128
2/10/201610.2310.5610.1910.341,476,661
2/9/201610.4110.6010.0410.222,862,201
2/8/201610.9010.9910.2910.602,098,576
2/5/201611.1611.1710.9610.971,646,787
2/4/201611.0411.2510.9811.221,834,469
2/3/201610.7611.2010.7311.111,546,624
2/2/201610.8210.8210.6010.711,417,740
2/1/201610.8510.9910.7710.851,919,977
1/29/201610.6911.0210.6711.002,150,757
1/28/201610.6310.8110.5710.601,650,606
1/27/201610.9010.9010.5110.612,098,931
1/26/201610.7710.9510.7110.911,986,223
1/25/201610.7510.9710.7310.762,824,302
1/22/201610.2910.7810.2910.771,777,879
1/21/201610.1310.4810.0110.251,646,938
1/20/201610.4610.559.6110.082,969,437
1/19/201610.5810.6410.4910.591,880,218
1/15/201610.3310.5310.1510.513,036,467
1/14/201610.6410.6810.3810.551,922,343
1/13/201610.7210.8710.4710.552,322,117
1/12/201611.1211.2110.6310.724,050,803
1/11/201611.1711.3711.1711.221,732,185
1/8/201611.2811.3311.0911.111,554,777
1/7/201611.5011.5511.2011.211,475,452
1/6/201611.7511.7811.5611.641,627,571
1/5/201611.5211.8711.5011.822,113,705
1/4/201611.4611.4911.3211.471,801,178
12/31/201511.6511.6711.5111.511,709,707
12/30/201511.7211.7411.6211.65877,339
12/29/201511.5711.7211.5611.721,002,372
12/28/201511.4511.5811.3611.561,412,613
12/24/201511.4711.5411.3811.45726,857
12/23/201511.3411.4611.3111.461,518,318
12/22/201511.2811.4011.2611.331,383,688
12/21/201511.2911.4211.1811.231,713,152
12/18/201511.3711.4011.1711.204,812,447
12/17/201511.5111.5411.3511.391,485,611
12/16/201511.2511.5211.2411.491,685,857
12/15/201511.1511.3011.1511.191,683,050
12/14/201511.3011.4111.1011.132,496,241
12/11/201511.2411.4111.2011.322,314,129
12/10/201511.2411.4411.2311.413,281,622
12/9/201511.2711.3711.1811.212,844,844
12/8/201511.4211.4711.2611.313,076,831
12/7/201511.7211.7811.5711.612,759,137
12/4/201511.7311.9411.6711.722,103,004
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center