Medical Properties Trust Inc (MPW)
USD 5.62
(0.18%)
USD 5.62
(0.18%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Mar, 2009 | 3.73 | 3.79 | 3.43 | 3.69 | 1.99 Million |
| 10 Mar, 2009 | 3.01 | 3.64 | 2.92 | 3.62 | 1.63 Million |
| 09 Mar, 2009 | 2.93 | 3.18 | 2.91 | 2.91 | 634.6 Thousand |
| 06 Mar, 2009 | 3.06 | 3.11 | 2.76 | 3.04 | 1.05 Million |
| 05 Mar, 2009 | 3.36 | 3.36 | 3.04 | 3.04 | 783 Thousand |
| 04 Mar, 2009 | 3.23 | 3.39 | 3.15 | 3.36 | 898.4 Thousand |
| 03 Mar, 2009 | 3.25 | 3.35 | 2.94 | 3.15 | 840.3 Thousand |
| 02 Mar, 2009 | 3.43 | 3.45 | 3.2 | 3.22 | 849.7 Thousand |
| 27 Feb, 2009 | 3.4 | 3.65 | 3.4 | 3.49 | 838.8 Thousand |
| 26 Feb, 2009 | 3.75 | 3.78 | 3.49 | 3.52 | 698.8 Thousand |
MPX
MRC
MRK
MPTI
MPU
MPV