$11.67 -0.24 (%) Medical Properties Trust Inc - NYSE

Aug. 31, 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
8/28/201511.9611.9611.8011.912,595,338
8/27/201512.0912.1111.7911.953,148,640
8/26/201511.9912.0711.7112.034,709,836
8/25/201512.5012.5011.8111.824,889,104
8/24/201512.3212.3512.1012.277,303,571
8/21/201512.5712.8412.5312.695,587,022
8/20/201512.6812.8112.6112.744,364,014
8/19/201512.5912.7612.5012.732,945,962
8/18/201512.4812.6312.4312.614,379,540
8/17/201512.1212.4912.1012.483,961,012
8/14/201511.8812.1211.8512.104,103,530
8/13/201511.9012.0011.7611.923,874,627
8/12/201511.8811.9111.6711.875,206,300
8/11/201511.7312.0211.7311.893,005,846
8/10/201512.1712.2011.7111.794,506,412
8/7/201512.2412.2712.0912.154,443,714
8/6/201512.1012.2611.9012.2628,441,056
8/5/201513.2413.3012.6012.658,093,731
8/4/201513.6613.8213.4413.471,576,394
8/3/201513.6913.7613.6213.711,328,506
7/31/201513.5813.7213.5713.671,517,621
7/30/201513.4813.5713.3813.491,406,682
7/29/201513.3913.5513.3413.501,751,224
7/28/201513.7713.7813.4313.454,804,841
7/27/201513.7313.8713.7213.801,723,846
7/24/201513.6613.8013.6313.721,070,033
7/23/201513.8913.9113.6013.691,241,010
7/22/201513.8613.9813.8613.90996,189
7/21/201513.9013.9713.8813.891,529,288
7/20/201513.7813.9213.7313.921,965,167
7/17/201513.8113.8413.7413.81946,018
7/16/201513.8013.8713.7813.821,383,011
7/15/201513.6613.7613.5913.751,658,726
7/14/201513.7213.7613.6313.701,087,598
7/13/201513.7213.8913.6413.691,508,660
7/10/201513.4913.7213.4713.662,126,311
7/9/201513.6613.6813.4713.491,545,836
7/8/201513.5013.6313.4913.601,703,181
7/7/201513.4913.6813.4513.572,084,977
7/6/201513.2813.4713.2813.421,626,522
7/2/201513.4213.5113.3213.351,875,014
7/1/201513.1113.3213.0213.321,967,402
6/30/201513.2013.2313.0613.111,577,301
6/29/201513.2713.3913.1213.131,626,763
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
  • 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!