$12.25 +0.19 (%) Medical Properties Trust Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPW historical data

Date Open High Low Close Volume
12/7/201612.0912.3512.0912.256,022,144
12/6/201611.9112.1411.8412.064,206,500
12/5/201611.9412.1811.8812.124,831,459
12/2/201611.7812.0611.7811.873,647,224
12/1/201611.9012.0411.5711.756,160,759
11/30/201612.1612.2211.8511.928,210,159
11/29/201612.1712.2912.0612.184,808,936
11/28/201612.3712.4612.1512.163,547,386
11/25/201612.3012.4412.3012.371,085,565
11/23/201612.3712.4212.2412.303,412,249
11/22/201612.3112.4212.2212.403,629,467
11/21/201612.3812.4712.2312.262,566,245
11/18/201612.2912.3312.1712.282,713,843
11/17/201612.3712.4712.2412.263,750,288
11/16/201612.3412.4612.2712.373,063,728
11/15/201612.3712.4412.2012.342,901,382
11/14/201612.0212.3311.9312.317,061,266
11/11/201611.8612.1111.8612.006,547,410
11/10/201612.0912.1511.7411.897,993,929
11/9/201611.9012.1411.5412.0910,419,626
11/8/201612.5012.5312.2812.364,443,288
11/7/201612.2812.5312.1812.516,466,035
11/4/201611.8012.2111.8012.106,444,274
11/3/201612.3512.3911.6611.8410,921,527
11/2/201612.6612.6812.1912.2015,093,876
11/1/201613.9113.9213.0713.088,352,596
10/31/201613.7114.0513.6113.9411,340,802
10/28/201613.9914.1813.6813.696,483,196
10/27/201614.4814.4813.8614.034,263,786
10/26/201614.7314.7714.3814.483,304,993
10/25/201614.8414.9114.7414.792,025,408
10/24/201614.9615.0414.7814.862,569,074
10/21/201614.6614.8214.6214.761,958,903
10/20/201614.6014.8314.5914.782,197,173
10/19/201614.6914.7914.5914.671,855,273
10/18/201614.6414.8414.5414.692,076,746
10/17/201614.5514.6014.4614.512,363,978
10/14/201614.5714.7314.3914.556,523,950
10/13/201614.3214.6114.2514.543,453,338
10/12/201614.2814.4414.1414.372,139,623
10/11/201614.3814.4614.1314.253,163,302
10/10/201614.3014.6214.2714.423,664,612
10/7/201614.2614.5514.0314.215,507,409
10/6/201613.9314.2613.7714.173,632,196
10/5/201614.5414.6513.9914.014,910,712
10/4/201614.6014.6014.2714.475,873,694
10/3/201614.8314.8614.5214.573,430,334
9/30/201615.1715.3414.7614.775,949,519
9/29/201615.1115.1914.8215.139,636,741
9/28/201614.7315.1214.7315.119,657,838
9/27/201614.5714.9814.5414.8045,831,245
9/26/201614.9115.0414.8214.991,405,776
9/23/201614.8215.0214.7314.961,980,571
9/22/201614.6614.8814.6514.881,678,167
9/21/201614.3214.5814.1714.511,847,102
9/20/201614.3414.4214.2714.332,111,006
9/19/201614.1114.2714.0914.231,693,970
9/16/201613.9514.0913.8514.083,871,345
9/15/201613.8814.0313.8213.982,281,381
9/14/201613.7413.9813.7313.852,274,692
9/13/201613.9714.0413.6413.743,339,782
9/12/201614.0114.3513.9814.272,653,142
9/9/201614.9214.9214.0314.095,373,865
9/8/201615.3815.4214.9715.014,296,802
9/7/201615.3815.5715.3515.464,391,458
9/6/201615.3015.4315.1415.372,177,508
9/2/201615.1615.3815.1415.212,503,214
9/1/201615.2515.2814.9315.052,505,162
8/31/201615.2015.3015.0915.274,425,411
8/30/201615.2615.3115.1315.241,796,193
8/29/201615.1515.4215.1515.251,431,498
8/26/201615.3915.5215.0315.092,551,433
8/25/201615.3015.4015.2215.322,078,829
8/24/201615.6515.7415.2815.362,008,156
8/23/201615.5115.6515.4515.621,922,208
8/22/201615.3615.4315.2815.411,290,753
8/19/201615.2315.4415.2115.392,740,358
8/18/201615.4015.5115.2015.242,747,323
8/17/201615.3515.4315.1515.381,792,195
8/16/201615.4815.5215.2715.311,230,981
8/15/201615.4115.6115.4115.521,555,270
8/12/201615.3615.7115.2715.421,435,958
8/11/201615.4315.4715.2815.301,331,176
8/10/201615.6315.7015.4215.452,552,699
8/9/201615.5315.6315.4415.601,076,960
8/8/201615.5015.6015.4015.531,162,787
8/5/201615.4615.6015.3615.461,742,920
8/4/201615.4615.4915.1015.361,588,407
8/3/201615.4415.4515.1315.292,570,997
8/2/201615.6515.7415.3815.432,205,785
8/1/201615.6515.7215.5315.691,424,281
7/29/201615.5615.8215.5415.702,311,552
7/28/201615.4815.7715.4315.591,362,814
7/27/201615.6615.6615.3115.521,601,041
7/26/201615.7115.7615.5215.641,554,598
7/25/201615.7815.7915.5915.721,470,024
7/22/201615.7415.9215.7415.801,538,905
7/21/201615.5915.7015.5415.691,412,752
7/20/201615.6515.7315.5715.671,815,210
7/19/201615.4615.6315.3215.612,139,015
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center