The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Medical Properties Trust

  • MPW
  • NYSE
  • Financial Services
  • Latest 13.34
  • Currency US$
  • Change 0.11
  • Percent Change 0.831 %
  • Volume 2,002,404
  • Thu Apr 17, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.34 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 13.35 13.04 13.17 13.34 2,002,404
Apr 16 13.38 13.17 13.24 13.23 1,160,711
Apr 15 13.31 12.92 13.00 13.16 1,811,207
Apr 14 13.14 12.93 13.04 12.99 1,230,820
Apr 11 13.11 12.86 12.92 12.96 938,877
Apr 10 13.22 12.99 13.05 13.00 1,079,484
Apr 9 13.16 12.88 13.14 13.02 1,137,053
Apr 8 13.22 12.98 13.01 13.07 1,194,717
Apr 7 13.03 12.73 12.77 12.96 1,441,889
Apr 4 12.93 12.72 12.91 12.80 1,130,324
Apr 3 12.92 12.75 12.89 12.86 800,014
Apr 2 12.95 12.77 12.85 12.88 861,630
Apr 1 12.88 12.65 12.83 12.87 1,094,681
Mar 31 12.90 12.63 12.72 12.79 991,674
Mar 28 12.79 12.60 12.60 12.69 852,507
Mar 27 12.72 12.50 12.51 12.61 982,190
Mar 26 12.65 12.46 12.63 12.50 1,674,177
Mar 25 12.68 12.41 12.56 12.58 1,026,799
Mar 24 12.67 12.45 12.50 12.47 1,705,519
Mar 21 12.62 12.45 12.46 12.48 3,183,625
Mar 20 12.66 12.41 12.52 12.47 2,218,136
Mar 19 12.97 12.51 12.86 12.59 1,708,554
Mar 18 12.89 12.72 12.80 12.89 911,983
Mar 17 12.99 12.75 12.75 12.82 1,521,963
Mar 14 12.74 12.59 12.61 12.70 1,019,771
Mar 13 12.82 12.60 12.77 12.62 1,338,976
Mar 12 12.93 12.71 12.75 12.76 1,246,781
Mar 11 13.15 12.98 13.02 13.02 1,093,281
Mar 10 13.10 12.94 13.06 13.02 1,316,591
Mar 7 13.30 12.95 13.28 13.09 2,113,742