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 13.13
  • Currency US$
  • Change -0.01
  • Percent Change -0.076 %
  • Volume 1,680,772
  • Thu Oct 30, 2014 04:03 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: 13.13 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 13.20 13.01 13.17 13.13 1,680,772
Oct 29 13.28 13.00 13.20 13.14 2,299,311
Oct 28 13.21 13.04 13.20 13.20 1,890,818
Oct 27 13.18 13.02 13.12 13.18 1,331,016
Oct 24 13.25 13.05 13.25 13.11 1,505,158
Oct 23 13.25 13.11 13.21 13.21 1,726,898
Oct 22 13.22 13.11 13.17 13.13 1,678,098
Oct 21 13.39 13.11 13.35 13.11 2,806,250
Oct 20 13.50 13.23 13.23 13.49 875,847
Oct 17 13.42 13.13 13.42 13.22 1,372,495
Oct 16 13.64 13.24 13.57 13.31 2,161,138
Oct 15 13.56 13.31 13.40 13.47 2,092,859
Oct 14 13.58 13.13 13.16 13.43 2,099,085
Oct 13 13.23 12.89 12.92 13.07 1,285,737
Oct 10 13.10 12.82 12.82 12.90 1,294,418
Oct 9 13.10 12.77 12.86 12.82 1,940,332
Oct 8 12.86 12.54 12.56 12.86 1,430,948
Oct 7 12.70 12.55 12.59 12.56 930,192
Oct 6 12.69 12.51 12.51 12.61 1,543,481
Oct 3 12.57 12.39 12.52 12.50 942,622
Oct 2 12.50 12.30 12.35 12.43 1,271,747
Oct 1 12.43 12.23 12.25 12.30 1,683,103
Sep 30 12.44 12.26 12.42 12.26 1,423,587
Sep 29 12.39 12.25 12.38 12.39 1,270,963
Sep 26 12.48 12.31 12.38 12.44 1,027,456
Sep 25 12.41 12.18 12.26 12.38 1,644,042
Sep 24 12.40 12.22 12.29 12.28 1,924,893
Sep 23 12.52 12.21 12.47 12.29 2,519,587
Sep 22 12.61 12.43 12.59 12.46 1,892,475
Sep 19 12.88 12.56 12.86 12.58 6,815,116
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.