Historical Stock Prices

MPW 
$10.97
*  
0.25
2.23%
Get MPW Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 11.16 11.17 10.96 10.97 1,646,787
02/04/2016 11.04 11.25 10.98 11.22 1,834,469
02/03/2016 10.76 11.2 10.725 11.11 1,546,624
02/02/2016 10.82 10.82 10.6 10.71 1,342,003
02/01/2016 10.85 10.985 10.77 10.85 1,919,977
01/29/2016 10.69 11.02 10.67 11 2,150,757
01/28/2016 10.63 10.81 10.57 10.6 1,650,606
01/27/2016 10.9 10.9 10.51 10.61 2,098,931
01/26/2016 10.77 10.95 10.71 10.91 1,986,223
01/25/2016 10.75 10.9699 10.73 10.76 2,824,156
01/22/2016 10.29 10.78 10.29 10.77 1,777,879
01/21/2016 10.13 10.48 10.01 10.25 1,646,938
01/20/2016 10.46 10.55 9.61 10.08 2,969,437
01/19/2016 10.58 10.64 10.485 10.59 1,880,218
01/15/2016 10.33 10.53 10.15 10.51 3,036,467
01/14/2016 10.64 10.675 10.38 10.55 1,922,343
01/13/2016 10.72 10.87 10.47 10.55 2,321,917
01/12/2016 11.12 11.21 10.63 10.72 4,050,803
01/11/2016 11.17 11.37 11.17 11.22 1,732,185
01/08/2016 11.28 11.33 11.09 11.11 1,554,777
01/07/2016 11.5 11.55 11.2 11.21 1,475,452
01/06/2016 11.75 11.78 11.555 11.64 1,627,571
01/05/2016 11.52 11.87 11.5 11.82 2,113,705
01/04/2016 11.46 11.49 11.32 11.47 1,801,178
12/31/2015 11.65 11.67 11.51 11.51 1,709,707
12/30/2015 11.72 11.7405 11.62 11.65 877,339
12/29/2015 11.57 11.72 11.56 11.72 1,002,372
12/28/2015 11.45 11.58 11.36 11.56 1,412,613
12/24/2015 11.47 11.54 11.38 11.45 726,857
12/23/2015 11.34 11.46 11.31 11.46 1,518,318
12/22/2015 11.28 11.4 11.26 11.33 1,383,688
12/21/2015 11.29 11.42 11.18 11.23 1,713,152
12/18/2015 11.37 11.4 11.17 11.2 4,786,869
12/17/2015 11.51 11.535 11.35 11.39 1,485,611
12/16/2015 11.25 11.52 11.24 11.49 1,685,857
12/15/2015 11.15 11.3 11.15 11.19 1,683,050
12/14/2015 11.3 11.41 11.1 11.13 2,496,241
12/11/2015 11.24 11.41 11.2 11.32 2,314,129
12/10/2015 11.24 11.44 11.2338 11.41 3,280,722
12/09/2015 11.27 11.37 11.18 11.21 2,844,344
12/08/2015 11.42 11.47 11.26 11.31 3,076,831
12/07/2015 11.72 11.78 11.57 11.61 2,757,137
12/04/2015 11.73 11.935 11.672 11.72 2,103,004
12/03/2015 11.8 11.84 11.66 11.7 2,077,993
12/02/2015 12.16 12.21 11.81 11.82 1,818,341
12/01/2015 12.06 12.2 12.03 12.17 1,581,912
11/30/2015 12.05 12.16 12 12.01 2,679,131
11/27/2015 11.86 12.08 11.85 12.04 1,073,938
11/25/2015 11.73 11.855 11.68 11.83 1,474,278
11/24/2015 11.66 11.76 11.565 11.74 2,039,105
11/23/2015 11.5 11.73 11.41 11.71 3,829,274
11/20/2015 11.19 11.34 11.15 11.26 1,837,724
11/19/2015 11.06 11.16 11.05 11.13 1,790,859
11/18/2015 10.92 11.07 10.89 11.05 1,677,213
11/17/2015 10.88 11 10.865 10.89 1,435,974
11/16/2015 10.74 10.93 10.69 10.9 3,159,541
11/13/2015 10.79 10.87 10.67 10.74 2,184,443
11/12/2015 10.82 10.887 10.72 10.81 1,709,855
11/11/2015 10.88 10.88 10.75 10.85 1,936,155
11/10/2015 10.7 10.99 10.7 10.85 2,801,781
11/09/2015 11.05 11.05 10.59 10.73 3,524,180
11/06/2015 11.44 11.44 11.05 11.13 3,083,601
11/05/2015 11.5 11.61 11.41 11.56 2,779,348
*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?