Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Sep, 2009 | 7.71 | 7.87 | 7.6 | 7.82 | 710.4 Thousand |
| 14 Sep, 2009 | 7.65 | 7.89 | 7.65 | 7.88 | 632.3 Thousand |
| 11 Sep, 2009 | 7.69 | 7.79 | 7.67 | 7.75 | 489.6 Thousand |
| 10 Sep, 2009 | 7.66 | 7.73 | 7.56 | 7.69 | 830.1 Thousand |
| 09 Sep, 2009 | 7.54 | 7.7 | 7.51 | 7.65 | 624.6 Thousand |
| 08 Sep, 2009 | 7.51 | 7.63 | 7.41 | 7.54 | 759.2 Thousand |
| 04 Sep, 2009 | 7.25 | 7.41 | 7.18 | 7.41 | 675.8 Thousand |
| 03 Sep, 2009 | 7.27 | 7.35 | 7.11 | 7.26 | 1.09 Million |
| 02 Sep, 2009 | 7.27 | 7.34 | 7.13 | 7.18 | 756.2 Thousand |
| 01 Sep, 2009 | 7.53 | 7.55 | 7.28 | 7.29 | 880.5 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV