Historical Stock Prices

MPW 
$13.56
*  
0.12
0.88%
Get MPW Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-MAY-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.
05/29/2015 13.68 13.74 13.54 13.56 1,758,343
05/28/2015 13.67 13.74 13.57 13.68 975,263
05/27/2015 13.64 13.72 13.56 13.68 1,148,007
05/26/2015 13.7 13.7 13.53 13.61 1,066,902
05/22/2015 13.74 13.86 13.66 13.71 802,881
05/21/2015 13.87 13.9 13.73 13.8 1,124,279
05/20/2015 13.84 13.93 13.78 13.82 1,462,368
05/19/2015 13.79 13.92 13.75 13.79 938,634
05/18/2015 13.84 13.9 13.71 13.86 1,276,330
05/15/2015 13.76 13.86 13.65 13.81 2,025,545
05/14/2015 13.55 13.72 13.52 13.72 1,040,172
05/13/2015 13.73 13.88 13.49 13.5 2,090,568
05/12/2015 13.45 13.64 13.22 13.63 2,098,713
05/11/2015 13.73 13.83 13.5 13.53 1,721,814
05/08/2015 13.86 13.99 13.7 13.78 2,037,087
05/07/2015 13.3 13.72 13.3 13.68 3,628,303
05/06/2015 13.43 13.48 13.29 13.39 2,389,923
05/05/2015 13.75 13.79 13.34 13.42 3,501,626
05/04/2015 13.96 14.06 13.78 13.79 1,867,030
05/01/2015 13.99 14.11 13.92 13.92 2,238,306
04/30/2015 14.21 14.24 13.91 13.98 2,674,807
04/29/2015 14.42 14.56 14.24 14.29 1,154,929
04/28/2015 14.58 14.65 14.46 14.54 1,652,136
04/27/2015 14.72 14.85 14.5535 14.61 1,225,994
04/24/2015 14.62 14.71 14.56 14.67 2,428,749
04/23/2015 14.72 14.73 14.55 14.6 1,336,086
04/22/2015 14.72 14.8 14.65 14.71 921,794
04/21/2015 14.75 14.84 14.63 14.68 1,212,095
04/20/2015 14.79 14.83 14.64 14.69 1,886,743
04/17/2015 14.89 14.99 14.72 14.77 2,171,414
04/16/2015 14.96 15.03 14.8301 14.97 1,170,502
04/15/2015 15.1 15.18 14.99 15.01 1,758,141
04/14/2015 15.01 15.12 14.9199 15.09 1,797,281
04/13/2015 14.92 15.0301 14.92 14.95 1,221,001
04/10/2015 14.97 15.15 14.875 14.93 2,152,126
04/09/2015 15.29 15.29 14.74 14.88 2,726,667
04/08/2015 15.14 15.29 15.11 15.21 1,409,706
04/07/2015 15.28 15.29 15.085 15.16 1,614,519
04/06/2015 15 15.42 14.98 15.32 2,603,403
04/02/2015 14.85 15.0175 14.8 14.97 1,195,777
04/01/2015 14.72 14.84 14.6 14.82 1,780,177
03/31/2015 14.92 15.03 14.7128 14.74 1,783,820
03/30/2015 14.9 15.03 14.84 14.96 1,596,658
03/27/2015 14.84 14.99 14.77 14.84 1,446,320
03/26/2015 14.86 15 14.79 14.82 1,517,716
03/25/2015 15.1 15.18 14.83 14.9 1,761,562
03/24/2015 15.23 15.28 15.09 15.11 1,528,915
03/23/2015 15.23 15.36 15.1 15.25 1,429,843
03/20/2015 14.65 15.24 14.65 15.22 3,646,540
03/19/2015 14.7 14.84 14.62 14.66 1,325,197
03/18/2015 14.48 14.81 14.28 14.78 1,946,699
03/17/2015 14.4 14.54 14.35 14.49 1,697,490
03/16/2015 14.46 14.6 14.43 14.47 1,456,126
03/13/2015 14.36 14.435 14.235 14.41 1,683,125
03/12/2015 14.24 14.42 14.22 14.36 1,448,964
03/11/2015 13.96 14.2 13.81 14.12 2,525,201
03/10/2015 14.08 14.22 13.95 13.96 2,239,591
03/09/2015 14.28 14.44 14.23 14.34 1,984,120
03/06/2015 14.75 14.75 14.13 14.16 2,577,534
03/05/2015 14.98 15.09 14.92 14.92 958,018
03/04/2015 15.11 15.18 14.9 14.95 1,256,795
03/03/2015 15.06 15.145 14.95 15.12 1,047,362
03/02/2015 15.18 15.39 15.08 15.14 1,329,010
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
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
09/25/2014 12.26 12.41 12.181 12.38 1,644,042
09/24/2014 12.29 12.4 12.22 12.28 1,924,893
09/23/2014 12.47 12.52 12.21 12.29 2,519,287
09/22/2014 12.59 12.61 12.43 12.46 1,892,475
09/19/2014 12.86 12.88 12.56 12.58 6,815,116
09/18/2014 13.06 13.08 12.83 12.84 1,793,407
09/17/2014 13.03 13.1 12.93 13.07 2,854,796
09/16/2014 12.84 13.03 12.71 13.01 2,508,201
09/15/2014 13.16 13.22 13.01 13.05 1,780,540
09/12/2014 13.62 13.63 13.11 13.15 2,558,364
09/11/2014 13.46 13.59 13.41 13.58 1,338,449
09/10/2014 13.69 13.69 13.44 13.49 1,493,861
09/09/2014 13.84 13.85 13.66 13.71 990,140
09/08/2014 13.89 14.04 13.83 13.85 1,089,278
09/05/2014 13.91 14 13.77 13.88 1,940,374
09/04/2014 14.06 14.1 13.9 13.96 874,568
09/03/2014 14.1 14.135 14.02 14.05 755,127
09/02/2014 14.13 14.13 14.01 14.06 718,622
08/29/2014 13.98 14.13 13.95 14.09 1,196,566
08/28/2014 13.95 14.01 13.89 13.98 697,150
08/27/2014 13.92 14 13.86 13.99 886,208
08/26/2014 13.78 13.95 13.76 13.9 781,194
08/25/2014 13.87 13.87 13.69 13.77 1,168,116
08/22/2014 13.93 13.96 13.75 13.83 859,537
08/21/2014 13.96 14 13.911 13.93 958,324
08/20/2014 13.82 13.96 13.68 13.95 1,131,605
08/19/2014 13.81 13.91 13.775 13.85 1,194,307
08/18/2014 13.68 13.88 13.67 13.79 2,470,768
08/15/2014 13.76 13.82 13.57 13.59 1,487,784
08/14/2014 13.57 13.75 13.56 13.67 1,073,245
08/13/2014 13.47 13.59 13.42 13.55 736,284
08/12/2014 13.33 13.47 13.32 13.41 1,088,243
08/11/2014 13.28 13.4 13.22 13.36 801,105
08/08/2014 13.18 13.3 13.07 13.24 874,844
08/07/2014 13.29 13.33 13.13 13.24 1,047,683
08/06/2014 13.27 13.35 13.24 13.28 797,924
08/05/2014 13.38 13.475 13.31 13.33 857,198
08/04/2014 13.49 13.54 13.28 13.45 1,182,221
08/01/2014 13.45 13.6 13.29 13.48 1,965,043
07/31/2014 13.21 13.52 13.19 13.46 2,047,832
07/30/2014 13.39 13.46 13.2 13.28 985,514
07/29/2014 13.6 13.62 13.35 13.35 1,323,846
07/28/2014 13.22 13.7 13.2 13.62 2,160,487
07/25/2014 13.42 13.42 13.19 13.22 2,149,784
07/24/2014 13.22 13.48 13.19 13.48 2,603,529
07/23/2014 13.18 13.22 13.14 13.22 786,503
07/22/2014 13.19 13.24 13.12 13.19 760,397
07/21/2014 13.07 13.17 13.01 13.14 660,896
07/18/2014 13.03 13.165 13.02 13.08 1,569,163
07/17/2014 13.06 13.14 13.03 13.06 747,130
07/16/2014 13.11 13.17 13.01 13.1 736,036
07/15/2014 12.99 13.1 12.92 13.08 731,022
07/14/2014 12.99 13.025 12.9 12.99 777,568
07/11/2014 13.04 13.097 12.91 12.96 1,236,504
07/10/2014 12.96 13.16 12.95 13.04 925,269
07/09/2014 13.1 13.1 12.98 13.01 1,091,894
07/08/2014 12.98 13.1 12.97 13.08 1,036,314
07/07/2014 12.9 13.05 12.9 12.97 979,637
07/03/2014 13.07 13.07 12.85 12.95 735,876
07/02/2014 13.15 13.15 13 13.07 941,889
07/01/2014 13.21 13.35 13.19 13.23 1,253,614
06/30/2014 13.22 13.24 13.07 13.24 965,126
06/27/2014 13.13 13.27 13.12 13.23 1,154,207
06/26/2014 13.12 13.16 13 13.15 708,775
06/25/2014 13.12 13.18 13 13.11 882,454
06/24/2014 13.06 13.25 13.02 13.14 930,602
06/23/2014 13.42 13.42 13.02 13.09 1,323,048
06/20/2014 12.96 13.32 12.91 13.31 3,264,297
06/19/2014 12.91 12.972 12.86 12.94 1,190,991
06/18/2014 12.88 12.92 12.76 12.88 1,163,270
06/17/2014 12.9 12.95 12.86 12.88 1,204,702
06/16/2014 13 13 12.87 12.91 1,149,436
06/13/2014 13.17 13.17 12.98 13.01 926,689
06/12/2014 13.1 13.1899 12.95 13.15 1,228,998
06/11/2014 13.16 13.25 13.015 13.11 1,279,463
06/10/2014 13.53 13.53 13.18 13.2 1,516,297
06/09/2014 13.89 13.94 13.68 13.69 1,663,420
06/06/2014 13.97 13.97 13.8334 13.9 873,511
06/05/2014 13.64 13.95 13.59 13.92 1,354,834
06/04/2014 13.57 13.67 13.52 13.64 667,784
06/03/2014 13.54 13.64 13.495 13.61 1,000,325
06/02/2014 13.55 13.66 13.48 13.61 1,160,644
05/30/2014 13.47 13.59 13.43 13.52 1,025,122
05/29/2014 13.42 13.52 13.4 13.45 654,934
*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?