Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Aug, 2009 | 7.46 | 7.46 | 7.31 | 7.33 | 627.8 Thousand |
| 14 Aug, 2009 | 7.63 | 7.68 | 7.42 | 7.64 | 602.1 Thousand |
| 13 Aug, 2009 | 7.76 | 7.8 | 7.55 | 7.67 | 782.7 Thousand |
| 12 Aug, 2009 | 7.5 | 7.8 | 7.46 | 7.67 | 900.5 Thousand |
| 11 Aug, 2009 | 7.94 | 7.97 | 7.55 | 7.58 | 832.8 Thousand |
| 10 Aug, 2009 | 7.98 | 8.24 | 7.91 | 7.95 | 949.1 Thousand |
| 07 Aug, 2009 | 7.75 | 8.19 | 7.7 | 8.02 | 1 Million |
| 06 Aug, 2009 | 7.85 | 7.85 | 7.36 | 7.67 | 947.5 Thousand |
| 05 Aug, 2009 | 7.43 | 7.74 | 7.35 | 7.67 | 835.5 Thousand |
| 04 Aug, 2009 | 7.21 | 7.46 | 7.16 | 7.4 | 1.55 Million |
MPX
MRC
MRK
MPTI
MPU
MPV