$13.13 -0.07 (%) Medical Properties Trust Inc - NYSE

Jun. 29, 2015 | 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
6/26/201513.1213.2913.0613.202,853,020
6/25/201513.2313.3413.1113.132,116,980
6/24/201513.3313.3713.1913.261,668,248
6/23/201513.4613.4913.3213.331,541,335
6/22/201513.6413.6913.5113.531,201,683
6/19/201513.5913.6413.4213.636,702,797
6/18/201513.5113.7013.4813.562,707,171
6/17/201513.4313.5713.2913.502,823,888
6/16/201513.2613.4313.2313.403,581,635
6/15/201513.2913.3113.1913.221,551,245
6/12/201513.1913.3513.1913.312,386,274
6/11/201513.2313.3113.1613.241,572,887
6/10/201513.0713.2813.0713.151,798,783
6/9/201513.2013.2613.0413.051,878,308
6/8/201513.4013.5213.3213.432,105,122
6/5/201513.3613.4813.2413.392,209,380
6/4/201513.4413.5413.3913.491,276,878
6/3/201513.6413.6713.4313.481,391,886
6/2/201513.6913.7713.5913.701,116,623
6/1/201513.5813.7913.5613.751,396,107
5/29/201513.6813.7413.5413.561,758,343
5/28/201513.6713.7413.5713.68975,263
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!