Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Aug, 2009 | 7.52 | 7.6 | 7.46 | 7.57 | 888.4 Thousand |
| 28 Aug, 2009 | 7.58 | 7.66 | 7.45 | 7.6 | 1.05 Million |
| 27 Aug, 2009 | 7.51 | 7.54 | 7.13 | 7.52 | 2.11 Million |
| 26 Aug, 2009 | 7.71 | 7.74 | 7.61 | 7.65 | 495.6 Thousand |
| 25 Aug, 2009 | 7.7 | 7.8 | 7.67 | 7.71 | 392.3 Thousand |
| 24 Aug, 2009 | 7.68 | 7.78 | 7.63 | 7.68 | 629 Thousand |
| 21 Aug, 2009 | 7.48 | 7.75 | 7.48 | 7.63 | 1.03 Million |
| 20 Aug, 2009 | 7.2 | 7.44 | 7.2 | 7.41 | 461.9 Thousand |
| 19 Aug, 2009 | 7.16 | 7.25 | 7.12 | 7.22 | 414.5 Thousand |
| 18 Aug, 2009 | 7.41 | 7.46 | 7.23 | 7.27 | 476.4 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV