Medical Properties Trust, Inc. Historical Stock Prices

MPW 
$15.14
*  
0.11
0.73%
Get MPW Alerts
*Delayed - data as of Feb. 27, 2015  -  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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  15.04  15.27  14.92  15.14 1,683,733
02/27/2015 15.05 15.27 14.92 15.14 1,683,733
02/26/2015 15.33 15.33 15.02 15.03 1,355,414
02/25/2015 15.16 15.48 15.12 15.36 1,951,170
02/24/2015 15.22 15.24 15.08 15.18 3,082,561
02/23/2015 15.11 15.315 15.05 15.28 1,611,131
02/20/2015 14.97 15.19 14.89 15.1 1,345,960
02/19/2015 15.09 15.1 14.86 14.98 1,993,766
02/18/2015 14.75 15.15 14.69 15.13 3,060,454
02/17/2015 14.61 14.83 14.56 14.74 2,140,540
02/13/2015 14.58 14.68 14.48 14.64 1,960,591
02/12/2015 14.61 14.66 14.05 14.5 2,592,582
02/11/2015 14.6 14.679 14.375 14.58 1,936,526
02/10/2015 14.64 14.655 14.45 14.59 1,751,772
02/09/2015 14.74 14.9 14.57 14.6 2,053,021
02/06/2015 15.04 15.09 14.65 14.7 3,041,837
02/05/2015 14.92 15.1 14.89 15.1 1,588,477
02/04/2015 15.1 15.12 14.84 14.91 1,498,150
02/03/2015 15.08 15.24 14.93 15.21 2,209,700
02/02/2015 15.38 15.38 14.815 15.09 2,329,663
01/30/2015 15.6 15.6 15.31 15.37 4,914,403
01/29/2015 15.4 15.62 15.31 15.62 2,277,049
01/28/2015 15.43 15.58 15.36 15.38 1,622,770
01/27/2015 15.23 15.43 15.2 15.37 1,614,308
01/26/2015 15.14 15.28 15.02 15.28 1,828,306
01/23/2015 15.2 15.225 15.07 15.15 1,442,192
01/22/2015 14.97 15.2 14.86 15.19 1,962,453
01/21/2015 15.04 15.09 14.86 14.88 1,514,379
01/20/2015 15.25 15.29 14.94 15.1 2,119,213
01/16/2015 14.96 15.27 14.91 15.25 3,636,252
01/15/2015 15.12 15.12 14.79 14.98 2,881,876
01/14/2015 14.67 15.11 14.6209 15.07 2,920,702
01/13/2015 14.81 14.88 14.615 14.76 1,915,980
01/12/2015 14.63 14.87 14.63 14.81 3,418,352
01/09/2015 14.89 14.95 14.54 14.66 27,269,130
01/08/2015 13.92 14.84 13.92 14.73 5,326,333
01/07/2015 14.32 14.37 14.16 14.24 1,712,276
01/06/2015 14.4 14.47 14.205 14.26 2,193,452
01/05/2015 14.01 14.4 13.9 14.37 2,166,359
01/02/2015 13.86 14.06 13.82 14.04 1,227,539
12/31/2014 14.06 14.22 13.77 13.78 1,301,422
12/30/2014 13.91 14.08 13.91 14.02 867,362
12/29/2014 13.85 14.055 13.81 13.94 1,054,058
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
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?