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 14.09
  • Currency US$
  • Change 0.11
  • Percent Change 0.787 %
  • Volume 1,196,566
  • Fri Aug 29, 2014 04:00 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: 14.09 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 14.13 13.95 13.98 14.09 1,196,566
Aug 28 14.01 13.89 13.95 13.98 697,150
Aug 27 14.00 13.86 13.92 13.99 886,208
Aug 26 13.95 13.76 13.78 13.90 781,194
Aug 25 13.87 13.69 13.87 13.77 1,168,116
Aug 22 13.96 13.75 13.93 13.83 859,537
Aug 21 14.00 13.91 13.96 13.93 958,324
Aug 20 13.96 13.68 13.82 13.95 1,131,605
Aug 19 13.91 13.78 13.81 13.85 1,194,307
Aug 18 13.88 13.67 13.68 13.79 2,470,768
Aug 15 13.82 13.57 13.76 13.59 1,487,784
Aug 14 13.75 13.56 13.57 13.67 1,073,245
Aug 13 13.59 13.42 13.47 13.55 736,284
Aug 12 13.47 13.32 13.33 13.41 1,088,243
Aug 11 13.40 13.22 13.28 13.36 801,105
Aug 8 13.30 13.07 13.18 13.24 874,844
Aug 7 13.33 13.13 13.29 13.24 1,047,683
Aug 6 13.35 13.24 13.27 13.28 797,924
Aug 5 13.48 13.31 13.38 13.33 857,198
Aug 4 13.54 13.28 13.49 13.45 1,182,221
Aug 1 13.60 13.29 13.45 13.48 1,965,043
Jul 31 13.52 13.19 13.21 13.46 2,047,832
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
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.