Historical Stock Prices

MPW 
$13.88
*  
0.18
1.31%
Get MPW Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MPW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 13.75 13.92 13.72 13.88 618,864
12/24/2014 13.75 13.79 13.63 13.7 467,197
12/23/2014 13.83 13.87 13.71 13.75 927,952
12/22/2014 13.53 13.83 13.5 13.83 1,445,516
12/19/2014 13.4 13.545 13.3501 13.48 2,375,455
12/18/2014 13.42 13.42 13.24 13.37 1,325,234
12/17/2014 13.08 13.38 13.01 13.36 1,631,445
12/16/2014 13.25 13.27 13.05 13.06 1,605,321
12/15/2014 13.57 13.61 13.205 13.24 971,873
12/12/2014 13.55 13.699 13.54 13.54 960,841
12/11/2014 13.57 13.67 13.5499 13.59 750,421
12/10/2014 13.65 13.7 13.52 13.55 966,354
12/09/2014 13.38 13.67 13.35 13.66 1,184,248
12/08/2014 13.37 13.59 13.37 13.45 961,695
12/05/2014 13.45 13.45 13.23 13.4 1,145,671
12/04/2014 13.55 13.58 13.44 13.52 1,258,570
12/03/2014 13.69 13.69 13.5567 13.58 1,189,831
12/02/2014 13.69 13.695 13.52 13.66 1,885,216
12/01/2014 13.88 14.06 13.76 13.87 1,563,285
11/28/2014 13.91 14.0595 13.86 13.86 1,056,497
11/26/2014 13.72 13.9 13.7 13.87 1,225,145
11/25/2014 13.66 13.78 13.63 13.72 1,117,447
11/24/2014 13.59 13.75 13.57 13.66 1,506,384
11/21/2014 13.6 13.62 13.45 13.56 892,929
11/20/2014 13.36 13.55 13.332 13.48 1,036,875
11/19/2014 13.5 13.58 13.351 13.36 880,904
11/18/2014 13.54 13.6155 13.435 13.53 882,468
11/17/2014 13.4 13.59 13.38 13.51 787,675
11/14/2014 13.52 13.6 13.36 13.4 919,995
11/13/2014 13.56 13.68 13.54 13.54 839,018
11/12/2014 13.63 13.67 13.5 13.52 905,200
11/11/2014 13.72 13.72 13.6 13.64 896,819
11/10/2014 13.57 13.74 13.57 13.71 955,203
11/07/2014 13.52 13.62 13.44 13.56 852,161
11/06/2014 13.57 13.66 13.47 13.53 1,347,809
11/05/2014 13.68 13.68 13.51 13.61 1,263,565
11/04/2014 13.65 13.67 13.575 13.63 1,590,237
11/03/2014 13.49 13.695 13.43 13.67 2,030,770
10/31/2014 13.58 13.6 13.32 13.49 2,748,079
10/30/2014 13.17 13.2 13.01 13.13 1,680,772
10/29/2014 13.2 13.28 13 13.14 2,299,311
10/28/2014 13.2 13.21 13.04 13.2 1,890,818
10/27/2014 13.12 13.18 13.02 13.18 1,331,016
10/24/2014 13.25 13.25 13.05 13.11 1,505,158
10/23/2014 13.21 13.25 13.111 13.21 1,726,898
10/22/2014 13.17 13.22 13.11 13.13 1,678,098
10/21/2014 13.35 13.39 13.11 13.11 2,806,250
10/20/2014 13.23 13.5 13.23 13.49 875,772
10/17/2014 13.42 13.42 13.13 13.22 1,372,495
10/16/2014 13.57 13.635 13.235 13.31 2,161,138
10/15/2014 13.4 13.56 13.31 13.47 2,092,859
10/14/2014 13.16 13.58 13.1299 13.43 2,099,085
10/13/2014 12.92 13.23 12.89 13.07 1,285,637
10/10/2014 12.82 13.0993 12.82 12.9 1,294,418
10/09/2014 12.86 13.1 12.77 12.82 1,940,332
10/08/2014 12.56 12.86 12.535 12.86 1,430,948
10/07/2014 12.59 12.7 12.55 12.56 930,192
10/06/2014 12.51 12.69 12.51 12.61 1,543,481
10/03/2014 12.52 12.57 12.3899 12.5 942,622
10/02/2014 12.35 12.5 12.295 12.43 1,271,747
10/01/2014 12.25 12.43 12.232 12.3 1,683,103
09/30/2014 12.42 12.44 12.2599 12.26 1,423,587
09/29/2014 12.38 12.39 12.251 12.39 1,270,963
09/26/2014 12.38 12.48 12.31 12.44 1,027,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?