Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Oct, 2009 | 8.28 | 8.36 | 8.1 | 8.21 | 373 Thousand |
| 12 Oct, 2009 | 8.25 | 8.34 | 8.18 | 8.25 | 301.2 Thousand |
| 09 Oct, 2009 | 8.03 | 8.25 | 8.03 | 8.22 | 1.07 Million |
| 08 Oct, 2009 | 8.01 | 8.15 | 7.91 | 8.1 | 601.7 Thousand |
| 07 Oct, 2009 | 7.95 | 7.99 | 7.77 | 7.95 | 438.3 Thousand |
| 06 Oct, 2009 | 7.91 | 7.95 | 7.79 | 7.93 | 754.3 Thousand |
| 05 Oct, 2009 | 7.74 | 7.87 | 7.71 | 7.86 | 433.5 Thousand |
| 02 Oct, 2009 | 7.54 | 7.83 | 7.5 | 7.71 | 631.2 Thousand |
| 01 Oct, 2009 | 7.77 | 7.94 | 7.62 | 7.62 | 527.3 Thousand |
| 30 Sep, 2009 | 7.9 | 8.02 | 7.75 | 7.81 | 618.3 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV