Medical Properties Trust, Inc. Historical Stock Prices

MPW 
$11.57
*  
0.10
0.86%
Get MPW Alerts
*Delayed - data as of Sep. 1, 2015 10:33 ET  -  Find a broker to begin trading MPW now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    MPW Real Time
 
 
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 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:33  11.50  11.61  11.42  11.57 449,021
08/31/2015 11.87 11.89 11.66 11.67 5,504,861
08/28/2015 11.96 11.96 11.8 11.91 2,595,338
08/27/2015 12.09 12.11 11.785 11.95 3,148,640
08/26/2015 11.99 12.07 11.71 12.03 4,673,936
08/25/2015 12.5 12.5 11.81 11.82 4,874,498
08/24/2015 12.32 12.54 12.1 12.27 7,303,571
08/21/2015 12.57 12.84 12.53 12.69 5,587,022
08/20/2015 12.68 12.81 12.61 12.74 4,364,014
08/19/2015 12.59 12.76 12.5 12.73 2,945,962
08/18/2015 12.48 12.63 12.43 12.61 4,321,692
08/17/2015 12.12 12.49 12.1 12.48 3,853,859
08/14/2015 11.88 12.12 11.85 12.1 4,103,530
08/13/2015 11.9 12 11.76 11.92 3,668,643
08/12/2015 11.88 11.91 11.67 11.87 5,000,316
08/11/2015 11.73 12.02 11.73 11.89 3,005,846
08/10/2015 12.17 12.2 11.71 11.79 4,506,212
08/07/2015 12.24 12.27 12.09 12.15 4,443,114
08/06/2015 12.1 12.26 11.9 12.26 28,440,960
08/05/2015 13.24 13.3 12.6 12.65 8,074,531
08/04/2015 13.66 13.82 13.44 13.47 1,575,810
08/03/2015 13.69 13.76 13.62 13.71 1,328,506
07/31/2015 13.58 13.72 13.57 13.67 1,517,621
07/30/2015 13.48 13.57 13.38 13.49 1,406,682
07/29/2015 13.39 13.55 13.34 13.5 1,751,224
07/28/2015 13.77 13.78 13.43 13.45 4,804,241
07/27/2015 13.73 13.87 13.72 13.8 1,723,846
07/24/2015 13.66 13.8 13.63 13.72 1,070,033
07/23/2015 13.89 13.909 13.6 13.69 1,241,010
07/22/2015 13.86 13.98 13.86 13.9 995,389
07/21/2015 13.9 13.97 13.88 13.89 1,529,288
07/20/2015 13.78 13.92 13.73 13.92 1,965,167
07/17/2015 13.81 13.84 13.74 13.81 946,018
07/16/2015 13.8 13.87 13.775 13.82 1,383,011
07/15/2015 13.66 13.76 13.585 13.75 1,658,726
07/14/2015 13.72 13.76 13.63 13.7 1,087,598
07/13/2015 13.72 13.89 13.64 13.69 1,508,660
07/10/2015 13.49 13.72 13.47 13.66 2,126,311
07/09/2015 13.66 13.68 13.47 13.49 1,545,836
07/08/2015 13.5 13.63 13.49 13.6 1,703,181
07/07/2015 13.49 13.675 13.45 13.57 2,084,977
07/06/2015 13.28 13.47 13.28 13.42 1,626,522
07/02/2015 13.42 13.51 13.32 13.35 1,875,014
07/01/2015 13.11 13.32 13.02 13.32 1,967,402
06/30/2015 13.2 13.225 13.06 13.11 1,577,301
06/29/2015 13.27 13.39 13.12 13.13 1,626,413
06/26/2015 13.12 13.29 13.06 13.2 2,853,020
06/25/2015 13.23 13.34 13.11 13.13 2,116,980
06/24/2015 13.33 13.37 13.19 13.26 1,668,248
06/23/2015 13.46 13.49 13.315 13.33 1,541,335
06/22/2015 13.64 13.689 13.51 13.53 1,201,683
06/19/2015 13.59 13.64 13.42 13.63 6,702,797
06/18/2015 13.51 13.7 13.48 13.56 2,707,171
06/17/2015 13.43 13.57 13.29 13.5 2,823,888
06/16/2015 13.26 13.43 13.23 13.4 3,581,635
06/15/2015 13.29 13.31 13.19 13.22 1,551,245
06/12/2015 13.19 13.35 13.19 13.31 2,386,274
06/11/2015 13.23 13.31 13.16 13.24 1,572,887
06/10/2015 13.07 13.28 13.07 13.15 1,798,783
06/09/2015 13.2 13.26 13.04 13.05 1,877,908
06/08/2015 13.4 13.52 13.32 13.43 2,105,122
06/05/2015 13.36 13.48 13.24 13.39 2,209,380
06/04/2015 13.44 13.54 13.39 13.49 1,276,878
06/03/2015 13.64 13.67 13.43 13.48 1,391,886
06/02/2015 13.69 13.77 13.59 13.7 1,116,573
06/01/2015 13.58 13.79 13.56 13.75 1,396,107
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?