Medical Properties Trust (MPW)
Add to Watchlists Create an Alert
16.35
-0.20 -1.21%
NYSE
May 24, 8:00PM
BATS Real time
Currency in USD
Medical Properties Trust Price:
16.35 for May 24, 2013Medical Properties Trust Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 16.49 | 16.56 | 16.11 | 16.35 | 1.286M |
| May 23, 2013 | 16.68 | 16.69 | 16.12 | 16.55 | 1.423M |
| May 22, 2013 | 17.52 | 17.73 | 16.72 | 16.87 | 1.367M |
| May 21, 2013 | 17.32 | 17.51 | 17.32 | 17.46 | 834083.0 |
| May 20, 2013 | 17.47 | 17.48 | 17.24 | 17.33 | 889310.0 |
| May 17, 2013 | 17.36 | 17.49 | 17.28 | 17.46 | 918114.0 |
| May 16, 2013 | 17.30 | 17.49 | 17.22 | 17.26 | 1.883M |
| May 15, 2013 | 16.97 | 17.39 | 16.94 | 17.32 | 951502.0 |
| May 14, 2013 | 16.93 | 17.14 | 16.86 | 17.09 | 879802.0 |
| May 13, 2013 | 16.75 | 16.93 | 16.68 | 16.88 | 647945.0 |
| May 10, 2013 | 16.70 | 16.78 | 16.59 | 16.75 | 534016.0 |
| May 9, 2013 | 16.92 | 16.96 | 16.64 | 16.66 | 959886.0 |
| May 8, 2013 | 16.81 | 16.97 | 16.78 | 16.97 | 1.658M |
| May 7, 2013 | 16.61 | 16.87 | 16.55 | 16.82 | 919881.0 |
| May 6, 2013 | 16.44 | 16.67 | 16.40 | 16.58 | 1.098M |
| May 3, 2013 | 16.33 | 16.49 | 16.31 | 16.40 | 1.292M |
| May 2, 2013 | 15.86 | 16.21 | 15.81 | 16.21 | 1.380M |
| May 1, 2013 | 16.05 | 16.18 | 15.75 | 15.80 | 1.358M |
| April 30, 2013 | 15.92 | 16.10 | 15.81 | 16.09 | 1.169M |
| April 29, 2013 | 15.71 | 15.90 | 15.67 | 15.86 | 1.011M |
| April 26, 2013 | 16.00 | 16.07 | 15.48 | 15.55 | 1.950M |
| April 25, 2013 | 16.01 | 16.24 | 15.90 | 16.02 | 1.157M |
| April 24, 2013 | 16.00 | 16.04 | 15.86 | 16.01 | 916630.0 |
| April 23, 2013 | 15.81 | 16.00 | 15.76 | 16.00 | 1.235M |
| April 22, 2013 | 15.75 | 15.84 | 15.52 | 15.75 | 1.418M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MPW Price Benchmarks
| Companies | |
|---|---|
| Ventas | 76.66 |
| Omega Healthcare Investors | 34.04 |
| Healthcare Trust of America | 12.09 |
MPW Price Range, Past 5 Years
| Minimum | 2.910 | Mar 9 2009 |
| Maximum | 17.46 | May 17 2013 |
| Average | 9.842 |
