$15.29 +0.24 (%) Medical Properties Trust Inc - New York Stock Exchange, Inc.

Jun. 28, 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
6/28/201615.1815.3615.0215.293,026,364
6/27/201614.9715.1114.7515.052,664,316
6/24/201614.7615.2114.6515.035,402,077
6/23/201615.0915.1715.0615.132,099,299
6/22/201615.0215.1214.9714.991,871,719
6/21/201614.9015.0814.8515.021,638,938
6/20/201614.9515.0914.8814.901,356,111
6/17/201614.8714.9114.7214.892,644,109
6/16/201614.6614.8614.6114.831,757,637
6/15/201614.7514.9014.7114.742,615,415
6/14/201614.8814.9314.6614.751,641,729
6/13/201615.1215.2915.0715.091,879,743
6/10/201615.0015.1614.9615.101,629,301
6/9/201615.1015.1814.9915.102,452,601
6/8/201614.8815.1114.8215.101,807,713
6/7/201614.8514.9214.7614.881,933,807
6/6/201614.8914.9714.7114.812,929,733
6/3/201614.9615.0614.7614.872,460,192
6/2/201614.6214.8414.5514.842,199,411
6/1/201614.6214.7714.6014.672,250,345
5/31/201614.6614.7214.5114.701,981,482
5/27/201614.5014.7014.4714.651,533,555
5/26/201614.4914.6214.4014.531,529,796
5/25/201614.4814.5114.1214.471,982,923
5/24/201614.2814.5014.2414.443,363,886
5/23/201614.1114.3014.0514.132,435,642
5/20/201613.9114.1413.8814.0838,407,197
5/19/201613.7613.8313.6113.823,979,742
5/18/201614.0814.0813.5413.751,794,344
5/17/201614.3214.4013.9214.131,519,072
5/16/201614.2814.4814.2214.401,041,588
5/13/201614.3214.3714.0914.321,014,814
5/12/201614.3214.4014.1514.371,419,219
5/11/201614.4714.4814.1014.261,121,494
5/10/201614.5214.5514.1814.491,325,840
5/9/201614.3714.6614.3714.492,725,391
5/6/201614.0514.3613.9514.341,802,514
5/5/201614.1814.2514.0714.091,495,578
5/4/201613.5714.1913.5114.112,141,249
5/3/201613.5013.6213.4513.571,667,435
5/2/201613.3713.6413.3613.591,362,638
4/29/201613.4613.5213.1213.311,605,610
4/28/201613.4713.6213.3913.521,009,983
4/27/201613.4213.6013.3513.571,114,865
4/26/201613.2313.5113.1413.451,680,091
4/25/201613.0813.1913.0013.191,073,881
4/22/201612.7213.1212.7213.071,349,108
4/21/201613.1913.2312.6712.742,859,593
4/20/201613.4213.4713.1613.181,507,492
4/19/201613.5013.5713.3613.401,275,352
4/18/201613.3713.4913.3413.47962,083
4/15/201613.2813.4913.2613.411,128,163
4/14/201613.3913.4113.1513.281,111,238
4/13/201613.3113.4013.2113.391,482,040
4/12/201613.2313.3513.2013.221,137,513
4/11/201613.2213.4113.1313.221,611,051
4/8/201613.0513.2213.0013.131,502,988
4/7/201612.8813.1112.8312.962,447,250
4/6/201612.8812.9712.6112.962,074,658
4/5/201612.6612.9512.6512.891,568,889
4/4/201612.8812.9212.6912.721,863,303
4/1/201612.8812.9412.7412.871,900,004
3/31/201612.9113.0912.9012.982,959,688
3/30/201613.2513.2912.8512.922,296,764
3/29/201612.7713.2612.7313.222,882,052
3/28/201612.4212.8112.4112.801,515,215
3/24/201612.4712.4912.3112.392,708,120
3/23/201612.5512.7012.5112.561,940,896
3/22/201612.2012.6112.0712.602,890,733
3/21/201612.5212.5812.2412.261,214,367
3/18/201612.7012.7212.5212.562,252,149
3/17/201612.4012.6612.3512.641,875,262
3/16/201612.0212.4411.9712.401,569,902
3/15/201612.2212.2211.8712.071,527,042
3/14/201612.3512.5112.3112.491,498,082
3/11/201612.0712.3812.0512.371,783,877
3/10/201612.1212.1911.7711.971,195,564
3/9/201612.0312.2312.0212.11978,726
3/8/201612.2512.2811.9812.002,200,102
3/7/201612.0512.2911.8612.271,527,449
3/4/201612.0812.1211.9512.111,752,862
3/3/201612.1312.1611.9912.061,511,179
3/2/201611.9812.1811.8312.111,521,751
3/1/201611.6612.0011.6512.001,707,365
2/29/201611.5811.7911.5511.572,131,839
2/26/201611.5411.7211.4211.571,691,800
2/25/201611.1811.5511.1211.541,445,349
2/24/201611.0011.1410.8211.141,483,063
2/23/201611.0511.1811.0211.081,676,413
2/22/201610.9211.1610.9011.101,679,438
2/19/201610.7010.8610.6110.791,489,264
2/18/201610.6110.7910.5210.741,459,332
2/17/201610.5110.8210.5010.581,741,783
2/16/201610.1010.4710.0510.461,535,113
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center