$15.37 -0.25 (%) Medical Properties Trust Inc - NYSE

Jan. 30, 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
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
11/3/201413.4913.7013.4313.672,030,770
10/31/201413.5813.6013.3213.492,748,079
10/30/201413.1713.2013.0113.131,680,772
10/29/201413.2013.2813.0013.142,299,311
10/28/201413.2013.2113.0413.201,890,818
10/27/201413.1213.1813.0213.181,331,016
10/24/201413.2513.2513.0513.111,505,158
10/23/201413.2113.2513.1113.211,726,898
10/22/201413.1713.2213.1113.131,678,098
10/21/201413.3513.3913.1113.112,806,250
10/20/201413.2313.5013.2313.49875,847
10/17/201413.4213.4213.1313.221,372,495
10/16/201413.5713.6413.2413.312,161,138
10/15/201413.4013.5613.3113.472,092,859
10/14/201413.1613.5813.1313.432,099,085
10/13/201412.9213.2312.8913.071,285,737
10/10/201412.8213.1012.8212.901,294,418
10/9/201412.8613.1012.7712.821,940,332
10/8/201412.5612.8612.5412.861,430,948
10/7/201412.5912.7012.5512.56930,192
10/6/201412.5112.6912.5112.611,543,481
10/3/201412.5212.5712.3912.50942,622
10/2/201412.3512.5012.3012.431,271,747
10/1/201412.2512.4312.2312.301,683,103
9/30/201412.4212.4412.2612.261,423,587
9/29/201412.3812.3912.2512.391,270,963
9/26/201412.3812.4812.3112.441,027,456
9/25/201412.2612.4112.1812.381,644,042
9/24/201412.2912.4012.2212.281,924,893
9/23/201412.4712.5212.2112.292,519,587
9/22/201412.5912.6112.4312.461,892,475
9/19/201412.8612.8812.5612.586,815,116
9/18/201413.0613.0812.8312.841,793,407
9/17/201413.0313.1012.9313.072,854,796
9/16/201412.8413.0312.7113.012,508,201
9/15/201413.1613.2213.0113.051,781,040
9/12/201413.6213.6313.1113.152,558,364
9/11/201413.4613.5913.4113.581,339,129
9/10/201413.6913.6913.4413.491,493,861
9/9/201413.8413.8513.6613.71990,140
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center