Medical Properties Trust (MPW)

8.86 -0.24  -2.64%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Medical Properties Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 9.01 9.05 8.85 8.86 731852
May 29, 2012 9.00 9.10 8.92 9.10 757594
May 25, 2012 9.02 9.06 8.93 8.95 709948
May 24, 2012 8.85 8.98 8.74 8.98 1362799
May 23, 2012 8.81 8.88 8.67 8.85 1196101
May 22, 2012 8.95 9.06 8.825 8.87 1227537
May 21, 2012 8.84 8.98 8.80 8.94 899188
May 18, 2012 8.94 9.03 8.80 8.80 954482
May 17, 2012 9.13 9.16 8.95 8.95 855310
May 16, 2012 9.15 9.21 9.11 9.13 967259
May 15, 2012 9.08 9.16 9.02 9.12 1235542
May 14, 2012 9.11 9.23 9.06 9.12 740780
May 11, 2012 9.16 9.295 9.08 9.19 1140877
May 10, 2012 9.54 9.54 9.19 9.25 1149519
May 9, 2012 9.31 9.44 9.23 9.36 633586
May 8, 2012 9.28 9.43 9.26 9.38 830128
May 7, 2012 9.23 9.38 9.19 9.34 492497
May 4, 2012 9.29 9.33 9.24 9.25 774679
May 3, 2012 9.36 9.41 9.27 9.32 596441
May 2, 2012 9.35 9.41 9.26 9.38 951250
May 1, 2012 9.47 9.69 9.44 9.45 1750548
April 30, 2012 9.41 9.41 9.33 9.38 803335
April 27, 2012 9.39 9.43 9.27 9.40 798663
April 26, 2012 9.28 9.38 9.27 9.37 1288130
April 25, 2012 9.03 9.31 8.97 9.30 2513729
April 24, 2012 8.78 8.92 8.72 8.92 1195840
April 23, 2012 8.80 8.82 8.69 8.76 1038229
April 20, 2012 8.87 8.96 8.81 8.91 1328471
April 19, 2012 8.92 8.92 8.702 8.80 1393873
April 18, 2012 8.99 8.99 8.85 8.88 1053536
April 17, 2012 8.93 9.17 8.89 9.04 1718264
April 16, 2012 8.85 8.93 8.77 8.88 609986
April 13, 2012 8.90 8.93 8.78 8.82 742907
April 12, 2012 8.77 8.92 8.74 8.90 711311
April 11, 2012 8.80 8.80 8.655 8.73 988659
April 10, 2012 8.91 8.96 8.68 8.69 1214974
April 9, 2012 8.87 8.97 8.82 8.89 841567
April 5, 2012 9.07 9.15 8.94 9.00 1106067
April 4, 2012 9.08 9.15 9.00 9.12 1238221
April 3, 2012 9.23 9.29 9.08 9.15 2399026
April 2, 2012 9.28 9.335 9.22 9.27 1380756
March 30, 2012 9.32 9.34 9.22 9.28 1124551
March 29, 2012 9.12 9.26 9.08 9.24 1079331
March 28, 2012 9.39 9.41 9.13 9.18 2723744
March 27, 2012 9.63 9.65 9.35 9.36 2600606
March 26, 2012 9.69 9.74 9.57 9.64 653217
March 23, 2012 9.46 9.63 9.42 9.61 912585
March 22, 2012 9.39 9.51 9.30 9.48 941996
March 21, 2012 9.60 9.63 9.43 9.44 300435
March 20, 2012 9.58 9.63 9.53 9.54 221126
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MPW News

Listen to $MPW Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3lbc
about 21 days ago by earningscast
Watch List: $MPW 9.32 $ZAGG 11.51 $LAD 27.25 $LSI 8.46 $GT 11.64 $RDN 3.33 $SPPI 11.16 $PTEN 16.91 $INT 43.61
about 35 days ago by Trade4Me
5 Healthcare Real Estate Stocks for High Yield and Long Term Growth http://stks.co/2znF $VTR $HCP $HCN $UHT $MPW
about 71 days ago by waterburyresearch
5 Healthcare Real Estate Stocks for High Yield and Long Term Growth http://stks.co/2znE $VTR $HCP $HCN $UHT $MPW
about 71 days ago by waterburyresearch
Profit From Buying Triggers : $HDY 2.83% $EP 1.51% $SWC 3.68% $MPW 1.03% $KOG 1.73% $MMR 1.93% $GST 10.89% $SPWR 1.4% $SPPI 2.05%
about 72 days ago by Trade4Me
$mpw
about 77 days ago by chefjabo
$mpw
about 92 days ago by chefjabo
$MPW has a nice opposite movement. We look at it.
about 111 days ago by stockpicker63
HIGH $PUT VOLU $BCO 8157% $DVAX 5069% $MPW 3587% $VRSN 3389% $ZNGA 3230% $WBC 2185% $AMP 1274% $PBY 1239% $GGC 1232% $FISV 1183%
about 119 days ago by livevol_pro
HIGH $CALL VOLU $BCO 2591% $PBY 2048% $JNS 941% $MMC 874% $MPW 870% $RAD 822% $AVB 789% $PRGO 771% $SCHW 711% $EL 581%
about 119 days ago by livevol_pro
HIGH $PUT VOLU $DVAX 5069% $MPW 3505% $VRSN 2943% $ZNGA 2675% $WBC 2179% $GGC 1189% $EXXI 1067% $CA 1065% $AMP 1050% $ANN 1032%
about 119 days ago by livevol_pro
HIGH $CALL VOLU $RAD 776% $MPW 676% $SCHW 671% $VWO 569% $MA 440% $LTD 362% $V 338% $CI 338% $HUN 338% $CY 337%
about 119 days ago by livevol_pro
HIGH $CALL VOLU $MPW 676% $MA 349% $CI 297% $V 276% $QCOM 256% $HUN 244% $GPS 241% $CMI 238% $CME 189% $ANF 181%
about 119 days ago by livevol_pro
HIGH $PUT VOLU $MPW 3489% $VRSN 2604% $WBC 2094% $ZNGA 1737% $GGC 1126% $EXXI 993% $ANN 736% $IACI 710% $WPRT 658% $SFLY 632%
about 119 days ago by livevol_pro
$MPW Volume Alert - Currently at 5 x average daily volume.
about 119 days ago by TradeIdeasQuant
$MPW Volume Alert - Currently at 5 x average daily volume.
about 119 days ago by TradeIdeasQuant
Listen to $MPW Q4 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/2B1R
about 120 days ago by earningscast
Earnings Before the Open (cont ) $KMT $LANC $LMT $LYTS $MKC $MJN $MEG $MPW $MWW $NPBC $NMM $NEI $NOK $NUE $NVR $ORI $POT $PCP $PSSI $QSII
about 126 days ago by ACInvestorBlog
picked up more shares of $MPW
about 191 days ago by randomguru
$BPT $MPW $PG back in the green $$
about 197 days ago by randomguru
$VLCCF -0.13 today. good annual dividend at $2.00 a share. definitely a stock to watch. also: $MPW $MMP $SNY $TSM
about 198 days ago by randomguru
NEW POST: "Something is Up with Healthcare REITs {Video}" http://stks.co/Fz4 $CSA $HCA $HCN $HCP $HR $IYR $LTC $MPW $NHI $OHI $SBRA $UHT
about 257 days ago by chessNwine

Recent Quotes

Symbol Price Chg Chg % Market Cap
MPW 8.86 -0.24 -2.64% 1.231B
MPG 1.84 -0.07 -3.66% 96.93M
MPET 1.14 +0.03 +2.70% 59.76M
MPEL 12.12 -0.46 -3.66% 6.932B
MPC 36.58 -0.65 -1.75% 12.95B
MPB 10.75 -0.05 -0.46% 37.58M
MPAC 5.450 +0.14 +2.64% 13.97M
MPAA 4.47 -0.12 -2.61% 57.51M
MPA 15.73 +0.01 +0.06%
MOVED 8.02 -0.27 -3.26%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close