Medical Properties Trust, Inc. Historical Stock Prices

MPW 
$13.28
*  
0.07
0.52%
Get MPW Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.38  13.46  13.20  13.28 985,014
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
05/28/2014 13.56 13.56 13.39 13.43 878,974
05/27/2014 13.48 13.63 13.4 13.6 2,630,984
05/23/2014 13.28 13.42 13.24 13.42 1,240,478
05/22/2014 13.31 13.32 13.2 13.22 1,035,286
05/21/2014 13.37 13.4 13.22 13.32 1,386,820
05/20/2014 13.51 13.55 13.31 13.33 1,368,434
05/19/2014 13.67 13.67 13.44 13.5 830,905
05/16/2014 13.41 13.67 13.37 13.66 1,405,934
05/15/2014 13.35 13.45 13.2 13.44 1,360,646
05/14/2014 13.43 13.51 13.32 13.39 836,660
05/13/2014 13.5 13.58 13.4 13.45 1,343,822
05/12/2014 13.57 13.61 13.46 13.49 1,032,994
05/09/2014 13.29 13.56 13.29 13.55 1,273,644
05/08/2014 13.25 13.37 13.2 13.32 1,665,721
05/07/2014 13.33 13.48 13.25 13.29 1,466,145
05/06/2014 13.31 13.485 13.28 13.33 880,635
05/05/2014 13.38 13.5 13.33 13.41 774,351
05/02/2014 13.45 13.53 13.34 13.47 756,273
05/01/2014 13.47 13.48 13.25 13.48 1,349,153
04/30/2014 13.38 13.51 13.29 13.5 1,744,642
04/29/2014 13.43 13.47 13.25 13.39 1,157,720
04/28/2014 13.32 13.48 13.28 13.41 1,417,542
04/25/2014 13.28 13.39 13.185 13.26 773,315
04/24/2014 13.21 13.3 13.19 13.29 1,143,483
04/23/2014 13.25 13.27 13.15 13.17 814,104
04/22/2014 13.31 13.325 13.1 13.24 843,794
04/21/2014 13.31 13.4 13.21 13.28 769,820
04/17/2014 13.17 13.35 13.04 13.34 2,002,404
04/16/2014 13.24 13.38 13.17 13.23 1,160,711
04/15/2014 13 13.31 12.92 13.16 1,811,207
04/14/2014 13.04 13.14 12.93 12.99 1,230,819
04/11/2014 12.92 13.11 12.86 12.96 938,877
04/10/2014 13.05 13.22 12.99 13 1,079,484
04/09/2014 13.14 13.16 12.88 13.02 1,137,053
04/08/2014 13.01 13.22 12.98 13.07 1,194,717
04/07/2014 12.77 13.03 12.73 12.96 1,439,489
04/04/2014 12.91 12.93 12.72 12.8 1,130,324
04/03/2014 12.89 12.92 12.75 12.86 800,014
04/02/2014 12.85 12.949 12.77 12.88 861,630
04/01/2014 12.83 12.88 12.65 12.87 1,094,681
03/31/2014 12.72 12.9 12.63 12.79 991,674
03/28/2014 12.6 12.79 12.6 12.69 852,507
03/27/2014 12.51 12.72 12.505 12.61 968,074
03/26/2014 12.63 12.65 12.46 12.5 1,674,177
03/25/2014 12.56 12.68 12.41 12.58 1,026,799
03/24/2014 12.5 12.67 12.45 12.47 1,705,519
03/21/2014 12.46 12.615 12.45 12.48 3,183,625
03/20/2014 12.52 12.66 12.41 12.47 2,218,136
03/19/2014 12.86 12.97 12.51 12.59 1,708,554
03/18/2014 12.8 12.89 12.72 12.89 911,983
03/17/2014 12.75 12.99 12.75 12.82 1,521,963
03/14/2014 12.61 12.74 12.59 12.7 1,019,771
03/13/2014 12.77 12.82 12.6 12.62 1,338,976
03/12/2014 12.75 12.93 12.71 12.76 1,246,781
03/11/2014 13.02 13.1471 12.98 13.02 1,093,181
03/10/2014 13.06 13.1 12.94 13.02 1,316,591
03/07/2014 13.28 13.3 12.95 13.09 2,113,742
03/06/2014 13.24 13.34 13.18 13.29 7,403,907
03/05/2014 13.52 13.66 13.5 13.62 1,296,582
03/04/2014 13.24 13.5 13.24 13.47 1,807,189
03/03/2014 13.13 13.22 12.985 13.15 1,075,222
02/28/2014 13.09 13.3 13.04 13.19 1,496,360
02/27/2014 13.09 13.16 13 13.08 573,953
02/26/2014 13 13.13 12.99 13.07 776,822
02/25/2014 13.11 13.19 13.01 13.05 769,007
02/24/2014 13.08 13.21 13.03 13.1 1,052,073
02/21/2014 13.04 13.14 12.93 13.07 1,132,144
02/20/2014 13.1 13.17 12.93 13.02 647,578
02/19/2014 13.03 13.185 13 13.05 846,381
02/18/2014 13.24 13.26 13 13.05 1,377,110
02/14/2014 13.33 13.38 13.24 13.27 1,277,437
02/13/2014 13.19 13.38 13.12 13.31 995,346
02/12/2014 13.15 13.31 13.06 13.23 1,684,667
02/11/2014 12.91 13.28 12.85 13.15 1,257,768
02/10/2014 12.67 12.93 12.57 12.92 1,106,114
02/07/2014 12.96 12.96 12.6204 12.7 1,223,429
02/06/2014 12.83 13.31 12.75 12.86 1,288,938
02/05/2014 12.94 12.97 12.69 12.75 945,108
02/04/2014 13.03 13.08 12.86 12.97 978,123
02/03/2014 13.24 13.25 12.95 13.01 1,710,911
01/31/2014 13.14 13.38 13.1 13.27 1,452,702
01/30/2014 13 13.42 12.975 13.3 2,054,478
01/29/2014 12.88 12.97 12.74 12.96 1,197,110
01/28/2014 12.82 12.98 12.81 12.95 1,022,620
01/27/2014 12.81 12.94 12.64 12.8 1,160,693
01/24/2014 12.76 12.81 12.6 12.75 1,211,887
01/23/2014 12.77 12.87 12.715 12.81 801,024
01/22/2014 12.71 12.88 12.71 12.82 792,250
01/21/2014 12.59 12.74 12.56 12.71 2,267,450
01/17/2014 12.49 12.64 12.45 12.56 1,323,505
01/16/2014 12.49 12.58 12.48 12.49 780,119
01/15/2014 12.51 12.6399 12.51 12.53 536,425
01/14/2014 12.48 12.63 12.47 12.53 527,757
01/13/2014 12.5 12.54 12.37 12.48 872,832
01/10/2014 12.47 12.6 12.4 12.54 1,360,890
01/09/2014 12.76 12.79 12.49 12.62 1,906,185
01/08/2014 12.4 12.535 12.27 12.5 1,622,493
01/07/2014 12.2 12.54 12.19 12.42 1,015,878
01/06/2014 12.41 12.49 12.14 12.2 1,718,269
01/03/2014 12.29 12.6 12.26 12.33 1,176,210
01/02/2014 12.22 12.33 12.09 12.3 1,212,563
12/31/2013 12.48 12.59 12.21 12.22 1,612,899
12/30/2013 12.42 12.5 12.35 12.46 620,076
12/27/2013 12.49 12.51 12.315 12.45 656,668
12/26/2013 12.5 12.6499 12.4 12.51 634,729
12/24/2013 12.43 12.59 12.41 12.45 376,418
12/23/2013 12.4 12.56 12.39 12.45 940,361
12/20/2013 12.26 12.395 12.141 12.38 2,305,183
12/19/2013 12.6 12.6 12.22 12.22 1,160,846
12/18/2013 12.35 12.63 12.21 12.6 1,949,227
12/17/2013 12.18 12.37 12.15 12.33 791,969
12/16/2013 12.08 12.24 12.05 12.21 1,102,573
12/13/2013 11.98 12.16 11.87 12.02 1,298,370
12/12/2013 12.13 12.23 11.92 11.92 886,979
12/11/2013 12.53 12.54 12.14 12.16 965,439
12/10/2013 12.8 12.82 12.48 12.49 1,275,473
12/09/2013 12.77 12.798 12.61 12.79 665,718
12/06/2013 12.78 12.91 12.7 12.75 632,955
12/05/2013 12.72 12.81 12.58 12.68 863,138
12/04/2013 12.74 12.9 12.621 12.75 1,030,495
12/03/2013 12.91 12.97 12.74 12.83 1,340,647
12/02/2013 13.18 13.2 12.85 12.97 1,240,720
11/29/2013 13.33 13.39 12.96 13.21 1,047,331
11/27/2013 13.22 13.52 13.21 13.52 875,800
11/26/2013 13.31 13.38 13.2 13.23 1,203,281
11/25/2013 13.41 13.45 13.2 13.24 704,271
11/22/2013 13.31 13.37 13.18 13.36 1,058,616
11/21/2013 13.11 13.31 13.08 13.3 1,130,866
11/20/2013 13.22 13.28 13 13.09 1,106,519
11/19/2013 13.17 13.43 13.05 13.2 1,450,314
11/18/2013 13.22 13.255 13.1 13.13 713,749
11/15/2013 12.93 13.19 12.9 13.17 1,517,778
11/14/2013 12.82 13.1 12.8 12.96 583,453
11/13/2013 12.75 12.79 12.61 12.79 2,210,055
11/12/2013 12.83 12.87 12.62 12.79 684,782
11/11/2013 12.82 13.05 12.75 12.83 794,727
11/08/2013 13.04 13.06 12.5 12.81 988,213
11/07/2013 13.2 13.2088 12.9 13 1,057,588
11/06/2013 13.16 13.27 13.02 13.12 599,013
11/05/2013 13.25 13.34 13.05 13.13 875,190
11/04/2013 13.18 13.3 13.043 13.21 723,443
11/01/2013 13.04 13.34 12.95 13.15 1,227,963
10/31/2013 13.15 13.27 12.9499 13.04 969,606
10/30/2013 13.27 13.3 13.06 13.11 692,520
10/29/2013 13.36 13.36 13.2 13.3 598,347
10/28/2013 13.38 13.38 13.1 13.33 842,810
10/25/2013 13.33 13.3999 13.2 13.34 923,342
10/24/2013 13.16 13.41 13.08 13.27 1,171,831
10/23/2013 13 13.1676 12.93 13.13 878,183
10/22/2013 12.86 13.14 12.86 13.04 759,361
10/21/2013 12.99 12.99 12.75 12.84 750,648
10/18/2013 12.95 12.985 12.81 12.98 1,596,278
10/17/2013 12.72 12.92 12.65 12.92 1,432,470
10/16/2013 12.6 12.76 12.56 12.74 836,502
10/15/2013 12.61 12.67 12.5 12.55 625,712
10/14/2013 12.41 12.68 12.39 12.67 1,110,671
10/11/2013 12.6 12.63 12.47 12.5 1,382,808
10/10/2013 12.49 12.67 12.46 12.65 1,141,186
10/09/2013 12.24 12.46 12.2 12.35 1,067,618
10/08/2013 12.3 12.46 12.22 12.23 985,046
10/07/2013 12.01 12.41 12 12.34 919,272
10/04/2013 12.12 12.26 12 12.07 1,064,113
10/03/2013 12.34 12.34 12.03 12.12 984,097
10/02/2013 12.39 12.45 12.3 12.35 1,260,077
10/01/2013 12.15 12.6 12.08 12.47 882,364
09/30/2013 12.1 12.3 12.07 12.17 985,977
09/27/2013 12.18 12.32 12.06 12.25 1,288,360
09/26/2013 12.58 12.6099 12.19 12.27 1,478,928
09/25/2013 12.44 12.59 12.4 12.58 1,962,595
09/24/2013 12.47 12.56 12.37 12.41 831,546
09/23/2013 12.26 12.55 12.25 12.45 1,192,052
09/20/2013 12.75 12.7599 12.14 12.31 2,671,610
09/19/2013 12.75 12.85 12.66 12.7 1,908,173
09/18/2013 12.17 12.76 11.99 12.76 1,681,035
09/17/2013 12.17 12.29 12.16 12.21 995,138
09/16/2013 12.2 12.35 12.18 12.22 1,355,613
09/13/2013 12.09 12.13 11.95 12.06 853,940
09/12/2013 12.02 12.18 11.99 12.05 1,287,056
09/11/2013 11.98 12.1 11.92 12.05 1,769,208
09/10/2013 12.03 12.06 11.75 11.96 2,829,892
09/09/2013 12.01 12.22 11.96 12.21 1,682,961
09/06/2013 11.66 12.14 11.66 11.99 2,605,522
09/05/2013 11.68 11.7 11.47 11.51 1,316,669
09/04/2013 11.6 11.739 11.5 11.66 1,374,306
09/03/2013 11.7 11.7 11.48 11.6 1,733,301
08/30/2013 11.91 12 11.54 11.55 3,883,612
08/29/2013 12 12 11.84 11.86 2,027,585
08/28/2013 12.21 12.24 11.96 12 1,506,813
08/27/2013 12.04 12.39 12.04 12.21 1,449,284
08/26/2013 12.37 12.38 12.02 12.1 1,707,618
08/23/2013 12.3 12.42 12.26 12.38 1,124,269
08/22/2013 12.42 12.45 12.24 12.3 1,439,907
08/21/2013 12.36 12.51 12.17 12.36 1,567,007
08/20/2013 12 12.46 11.96 12.38 1,645,968
08/19/2013 12.29 12.31 11.95 11.95 1,820,871
08/16/2013 12.66 12.67 12.19 12.27 4,061,229
08/15/2013 12.83 12.84 12.6 12.7 12,619,960
08/14/2013 13.48 13.63 13.43 13.59 843,900
08/13/2013 13.71 13.71 13.44 13.54 1,211,750
08/12/2013 13.55 13.77 13.5 13.74 868,309
08/09/2013 13.51 13.77 13.36 13.69 1,164,534
08/08/2013 14.2 14.2 13.53 13.65 1,454,122
08/07/2013 14.22 14.26 14.01 14.08 571,095
08/06/2013 14.2 14.27 14.099 14.24 529,848
08/05/2013 14.09 14.3 14.05 14.22 655,590
08/02/2013 14.16 14.33 14.06 14.14 826,045
08/01/2013 14.76 14.81 14.06 14.17 1,496,827
07/31/2013 14.85 14.85 14.43 14.6 978,352
07/30/2013 15.06 15.11 14.69 14.85 595,188
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?