$10.05 +0.19 (%) Medical Properties Trust Inc - NYSE

Feb. 12, 2016 | 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
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
12/3/201511.8011.8411.6611.702,077,993
12/2/201512.1612.2111.8111.821,818,341
12/1/201512.0612.2012.0312.171,582,012
11/30/201512.0512.1612.0012.012,679,131
11/27/201511.8612.0811.8512.041,073,938
11/25/201511.7311.8611.6811.831,474,528
11/24/201511.6611.7611.5711.742,170,687
11/23/201511.5011.7311.4111.714,099,474
11/20/201511.1911.3411.1511.261,916,829
11/19/201511.0611.1611.0511.131,790,859
11/18/201510.9211.0710.8911.051,843,806
11/17/201510.8811.0010.8710.891,481,695
11/16/201510.7410.9310.6910.903,279,541
11/13/201510.7910.8710.6710.742,184,543
11/12/201510.8210.8910.7210.811,709,855
11/11/201510.8810.8810.7510.851,936,155
11/10/201510.7010.9910.7010.852,801,781
11/9/201511.0511.0510.5910.733,624,180
11/6/201511.4411.4411.0511.133,183,601
11/5/201511.5011.6111.4111.562,779,448
11/4/201511.5011.5511.4611.521,738,113
11/3/201511.3511.4911.2811.482,372,924
11/2/201511.2911.4111.2711.392,988,198
10/30/201511.3711.4111.2311.301,874,293
10/29/201511.3211.4111.2411.381,837,210
10/28/201511.2811.5111.1711.392,255,481
10/27/201511.4511.5111.2411.292,049,580
10/26/201511.6311.6511.4111.441,739,125
10/23/201511.7211.7511.5511.631,590,732
10/22/201511.8911.9311.6111.703,500,094
10/21/201511.9212.0211.8411.851,476,826
10/20/201511.8511.9511.8411.921,188,426
10/19/201511.7111.9111.7011.901,550,164
10/16/201511.4511.7711.4511.733,029,545
10/15/201511.4111.4911.3511.412,923,730
10/14/201511.5211.6811.3311.341,984,163
10/13/201511.5711.6911.5011.522,134,581
10/12/201511.6911.8611.5811.581,871,853
10/9/201511.7311.7811.6311.651,499,427
10/8/201511.4311.7711.3811.722,378,352
10/7/201511.3511.4411.2811.432,287,978
10/6/201511.2911.4111.2711.351,755,028
10/5/201511.0211.3211.0111.301,735,637
10/2/201510.9010.9910.7710.991,551,018
10/1/201511.0611.0610.7810.903,421,493
9/30/201511.2011.2310.9611.062,098,718
9/29/201511.1911.3211.0911.101,847,873
9/28/201511.5311.5411.0611.162,315,024
9/25/201511.4311.6011.3011.552,077,990
9/24/201511.5211.5911.3511.421,713,209
9/23/201511.4311.5911.4211.521,351,299
9/22/201511.4211.5611.3611.411,497,108
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center