$14.85 -0.11 (%) Medical Properties Trust Inc - NYSE

Mar. 31, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
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
12/31/201414.0614.2213.7713.781,301,422
12/30/201413.9114.0813.9114.02867,362
12/29/201413.8514.0613.8113.941,054,058
12/26/201413.7513.9213.7213.88618,864
12/24/201413.7513.7913.6313.70467,197
12/23/201413.8313.8713.7113.75927,952
12/22/201413.5313.8313.5013.831,445,516
12/19/201413.4013.5513.3513.482,375,455
12/18/201413.4213.4213.2413.371,332,061
12/17/201413.0813.3813.0113.361,631,445
12/16/201413.2513.2713.0513.061,606,521
12/15/201413.5713.6113.2113.24971,873
12/12/201413.5513.7013.5413.54960,841
12/11/201413.5713.6713.5513.59750,421
12/10/201413.6513.7013.5213.55966,354
12/9/201413.3813.6713.3513.661,184,248
12/8/201413.3713.5913.3713.45961,695
12/5/201413.4513.4513.2313.401,145,671
12/4/201413.5513.5813.4413.521,258,570
12/3/201413.6913.6913.5613.581,189,831
12/2/201413.6913.7013.5213.661,885,216
12/1/201413.8814.0613.7613.871,563,285
11/28/201413.9114.0613.8613.861,056,497
11/26/201413.7213.9013.7013.871,225,145
11/25/201413.6613.7813.6313.721,117,447
11/24/201413.5913.7513.5713.661,506,384
11/21/201413.6013.6213.4513.56892,929
11/20/201413.3613.5513.3313.481,036,875
11/19/201413.5013.5813.3513.36880,904
11/18/201413.5413.6213.4413.53882,468
11/17/201413.4013.5913.3813.51787,675
11/14/201413.5213.6013.3613.40919,995
11/13/201413.5613.6813.5413.54839,018
11/12/201413.6313.6713.5013.52905,200
11/11/201413.7213.7213.6013.64896,819
11/10/201413.5713.7413.5713.71955,203
11/7/201413.5213.6213.4413.56852,161
11/6/201413.5713.6613.4713.531,347,809
11/5/201413.6813.6813.5113.611,263,565
11/4/201413.6513.6713.5813.631,590,237
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center