Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Sep, 2009 | 8.05 | 8.05 | 7.85 | 7.87 | 1.1 Million |
| 28 Sep, 2009 | 7.66 | 8.06 | 7.65 | 8.06 | 550.4 Thousand |
| 25 Sep, 2009 | 7.58 | 7.78 | 7.54 | 7.64 | 373.2 Thousand |
| 24 Sep, 2009 | 7.86 | 7.9 | 7.54 | 7.64 | 841.4 Thousand |
| 23 Sep, 2009 | 8.0 | 8.01 | 7.83 | 7.83 | 440.2 Thousand |
| 22 Sep, 2009 | 7.95 | 8.05 | 7.86 | 7.96 | 289.1 Thousand |
| 21 Sep, 2009 | 7.82 | 7.95 | 7.77 | 7.89 | 502.6 Thousand |
| 18 Sep, 2009 | 7.96 | 8.06 | 7.9 | 7.91 | 720 Thousand |
| 17 Sep, 2009 | 7.94 | 8.02 | 7.83 | 7.91 | 430.8 Thousand |
| 16 Sep, 2009 | 7.86 | 7.93 | 7.79 | 7.93 | 393.6 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV