• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.15% Nasdaq Up0.09%

    Medical Properties Trust Inc. (MPW)

    -NYSE
    15.20 Up 0.05(0.33%) 3:35PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 2, 200510.5210.5410.4010.45293,5004.80
    Aug 1, 200510.5110.5610.5010.50409,6004.82
    Jul 29, 200510.5310.5710.5010.5116,6004.82
    Jul 28, 200510.5510.5510.5010.5113,5004.82
    Jul 27, 200510.5110.5110.5010.5064,0004.82
    Jul 26, 200510.5210.5210.5010.50118,0004.82
    Jul 25, 200510.5010.5510.5010.5146,0004.82
    Jul 22, 200510.5510.6110.5010.51120,0004.82
    Jul 21, 200510.5010.6610.5010.51728,9004.82
    Jul 20, 200510.6810.6810.5010.50340,6004.82
    Jul 19, 200510.6810.7110.5810.70143,9004.91
    Jul 18, 200510.9511.0010.6410.70284,0004.91
    Jul 15, 200510.9411.0010.9010.90261,3005.00
    Jul 14, 200510.9811.0010.8510.89252,4005.00
    Jul 13, 200511.0911.1510.1510.98294,8005.04
    Jul 12, 200511.0511.1911.0511.09430,6005.09
    Jul 11, 200511.0111.2011.0011.03363,3005.06
    Jul 8, 200510.8011.0510.7911.003,712,2005.05
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.