The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Medical Properties Trust

  • MPW
  • NYSE
  • Financial Services
  • Latest 13.49
  • Currency US$
  • Change 0.21
  • Percent Change 1.581 %
  • Volume 1,251,381
  • Thu Jul 31, 2014 02:42 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: 13.49 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 13.52 13.19 13.21 13.49 1,251,581
Jul 30 13.46 13.20 13.39 13.28 985,514
Jul 29 13.62 13.35 13.60 13.35 1,324,106
Jul 28 13.70 13.20 13.22 13.62 2,178,253
Jul 25 13.42 13.19 13.42 13.22 2,149,784
Jul 24 13.48 13.19 13.22 13.48 2,603,529
Jul 23 13.22 13.14 13.18 13.22 786,503
Jul 22 13.24 13.12 13.19 13.19 760,397
Jul 21 13.17 13.01 13.07 13.14 660,896
Jul 18 13.16 13.02 13.03 13.08 1,569,163
Jul 17 13.14 13.03 13.06 13.06 747,130
Jul 16 13.17 13.01 13.11 13.10 736,036
Jul 15 13.10 12.92 12.99 13.08 731,022
Jul 14 13.02 12.90 12.99 12.99 777,568
Jul 11 13.10 12.91 13.04 12.96 1,236,504
Jul 10 13.16 12.95 12.96 13.04 925,269
Jul 9 13.10 12.98 13.10 13.01 1,091,894
Jul 8 13.10 12.97 12.98 13.08 1,036,314
Jul 7 13.05 12.90 12.90 12.97 979,737
Jul 3 13.07 12.85 13.07 12.95 735,876
Jul 2 13.15 13.00 13.15 13.07 941,889
Jul 1 13.35 13.19 13.21 13.23 1,253,614
Jun 30 13.24 13.07 13.22 13.24 965,126
Jun 27 13.27 13.12 13.13 13.23 1,154,207
Jun 26 13.16 13.00 13.12 13.15 708,775
Jun 25 13.18 13.00 13.12 13.11 882,454
Jun 24 13.25 13.02 13.06 13.14 930,602
Jun 23 13.42 13.02 13.42 13.09 1,323,048
Jun 20 13.32 12.91 12.96 13.31 3,264,297
Jun 19 12.97 12.86 12.91 12.94 1,190,991
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.