Medical Properties Trust Inc $13.62

down 0.00


28/7/2014 04:02 PM  |  NYSE : MPW  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
7/28/201413.2213.7013.2013.622,178,253
7/25/201413.4213.4213.1913.222,149,784
7/24/201413.2213.4813.1913.482,603,529
7/23/201413.1813.2213.1413.22786,503
7/22/201413.1913.2413.1213.19760,397
7/21/201413.0713.1713.0113.14660,896
7/18/201413.0313.1713.0213.081,569,163
7/17/201413.0613.1413.0313.06747,130
7/16/201413.1113.1713.0113.10736,036
7/15/201412.9913.1012.9213.08731,022
7/14/201412.9913.0312.9012.99777,568
7/11/201413.0413.1012.9112.961,236,504
7/10/201412.9613.1612.9513.04925,269
7/9/201413.1013.1012.9813.011,091,894
7/8/201412.9813.1012.9713.081,036,314
7/7/201412.9013.0512.9012.97979,737
7/3/201413.0713.0712.8512.95735,876
7/2/201413.1513.1513.0013.07941,889
7/1/201413.2113.3513.1913.231,253,614
6/30/201413.2213.2413.0713.24965,126
6/27/201413.1313.2713.1213.231,154,207
6/26/201413.1213.1613.0013.15708,775
6/25/201413.1213.1813.0013.11882,454
6/24/201413.0613.2513.0213.14930,602
6/23/201413.4213.4213.0213.091,323,048
6/20/201412.9613.3212.9113.313,264,297
6/19/201412.9112.9712.8612.941,190,991
6/18/201412.8812.9212.7612.881,163,270
6/17/201412.9012.9512.8612.881,204,702
6/16/201413.0013.0012.8712.911,149,436
6/13/201413.1713.1712.9813.01926,689
6/12/201413.1013.1912.9513.151,228,998
6/11/201413.1613.2513.0213.111,279,463
6/10/201413.5313.5313.1813.201,516,297
6/9/201413.8913.9413.6813.691,663,420
6/6/201413.9713.9713.8313.90873,511
6/5/201413.6413.9513.5913.921,354,834
6/4/201413.5713.6713.5213.64667,784
6/3/201413.5413.6413.5013.611,000,325
6/2/201413.5513.6613.4813.611,160,856
5/30/201413.4713.5913.4313.521,025,122
5/29/201413.4213.5213.4013.45654,934
5/28/201413.5613.5613.3913.43878,974
5/27/201413.4813.6313.4013.602,630,984
5/23/201413.2813.4213.2413.421,240,478
5/22/201413.3113.3213.2013.221,035,286
5/21/201413.3713.4013.2213.321,386,820
5/20/201413.5113.5513.3113.331,368,434
5/19/201413.6713.6713.4413.50830,905
5/16/201413.4113.6713.3713.661,405,944
5/15/201413.3513.4513.2013.441,360,646
5/14/201413.4313.5113.3213.39836,660
5/13/201413.5013.5813.4013.451,343,822
5/12/201413.5713.6113.4613.491,032,994
5/9/201413.2913.5613.2913.551,273,644
5/8/201413.2513.3713.2013.321,665,721
5/7/201413.3313.4813.2513.291,466,245
5/6/201413.3113.4913.2813.33881,585
5/5/201413.3813.5013.3313.41774,351
5/2/201413.4513.5313.3413.47756,273
5/1/201413.4713.4813.2513.481,349,153
4/30/201413.3813.5113.2913.501,744,642
4/29/201413.4313.4713.2513.391,157,720
4/28/201413.3213.4813.2813.411,417,542
4/25/201413.2813.3913.1913.26773,315
4/24/201413.2113.3013.1913.291,143,483
4/23/201413.2513.2713.1513.17814,104
4/22/201413.3113.3313.1013.24843,794
4/21/201413.3113.4013.2113.28769,820
4/17/201413.1713.3513.0413.342,002,404
4/16/201413.2413.3813.1713.231,160,711
4/15/201413.0013.3112.9213.161,811,207
4/14/201413.0413.1412.9312.991,230,820
4/11/201412.9213.1112.8612.96938,877
4/10/201413.0513.2212.9913.001,079,484
4/9/201413.1413.1612.8813.021,137,053
4/8/201413.0113.2212.9813.071,194,717
4/7/201412.7713.0312.7312.961,441,889
4/4/201412.9112.9312.7212.801,130,324
4/3/201412.8912.9212.7512.86800,014
4/2/201412.8512.9512.7712.88861,630
4/1/201412.8312.8812.6512.871,094,681
3/31/201412.7212.9012.6312.79991,674
3/28/201412.6012.7912.6012.69852,507
3/27/201412.5112.7212.5112.61982,190
3/26/201412.6312.6512.4612.501,674,177
3/25/201412.5612.6812.4112.581,026,799
3/24/201412.5012.6712.4512.471,705,519
3/21/201412.4612.6212.4512.483,183,625
3/20/201412.5212.6612.4112.472,218,136
3/19/201412.8612.9712.5112.591,708,554
3/18/201412.8012.8912.7212.89911,983
3/17/201412.7512.9912.7512.821,521,963
3/14/201412.6112.7412.5912.701,019,771
3/13/201412.7712.8212.6012.621,338,976
3/12/201412.7512.9312.7112.761,246,781
3/11/201413.0213.1512.9813.021,093,281
3/10/201413.0613.1012.9413.021,316,591
3/7/201413.2813.3012.9513.092,113,742
3/6/201413.2413.3413.1813.297,403,907
Trading Center