Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Mar, 2009 | 4.01 | 4.23 | 3.7 | 4.15 | 725.9 Thousand |
| 24 Mar, 2009 | 4.12 | 4.34 | 3.95 | 3.96 | 664 Thousand |
| 23 Mar, 2009 | 3.38 | 4.23 | 3.35 | 4.21 | 820.4 Thousand |
| 20 Mar, 2009 | 3.99 | 4.0 | 3.52 | 3.55 | 801.4 Thousand |
| 19 Mar, 2009 | 4.31 | 4.41 | 3.92 | 3.93 | 659.6 Thousand |
| 18 Mar, 2009 | 4.03 | 4.35 | 3.92 | 4.34 | 808.4 Thousand |
| 17 Mar, 2009 | 3.9 | 4.07 | 3.65 | 4.07 | 611.4 Thousand |
| 16 Mar, 2009 | 4.05 | 4.27 | 3.96 | 4.03 | 1.08 Million |
| 13 Mar, 2009 | 4.05 | 4.14 | 3.88 | 4.01 | 472.1 Thousand |
| 12 Mar, 2009 | 3.69 | 4.1 | 3.59 | 4.08 | 626.1 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV