Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 6.96 | 6.96 | 6.68 | 6.71 | 624.6 Thousand |
| 04 Jun, 2009 | 6.83 | 6.9 | 6.64 | 6.85 | 670.9 Thousand |
| 03 Jun, 2009 | 6.69 | 6.84 | 6.52 | 6.64 | 832.2 Thousand |
| 02 Jun, 2009 | 6.52 | 6.9 | 6.45 | 6.65 | 876.7 Thousand |
| 01 Jun, 2009 | 6.48 | 6.77 | 6.35 | 6.51 | 962.3 Thousand |
| 29 May, 2009 | 6.09 | 6.3 | 5.92 | 6.3 | 951.7 Thousand |
| 28 May, 2009 | 6.07 | 6.12 | 5.83 | 6.09 | 861.2 Thousand |
| 27 May, 2009 | 5.99 | 6.05 | 5.78 | 5.95 | 1.41 Million |
| 26 May, 2009 | 5.54 | 5.99 | 5.47 | 5.99 | 787.1 Thousand |
| 22 May, 2009 | 5.62 | 5.62 | 5.48 | 5.52 | 304.5 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV