MEDICAL PPTYS TRUST Historical Stock Price

Below is the stock price history for Medical Pptys Trust MPW. Data is recorded each day for the historical open, high, low, close and volume. The Medical Pptys Trust stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Medical Pptys Trust Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 13.83 13.83 13.715 13.755 87,448
2017-12-13 13.69 13.835 13.69 13.805 134,281
2017-12-12 13.59 13.675 13.59 13.655 95,481
2017-12-11 13.58 13.65 13.58 13.595 88,110
2017-12-08 13.57 13.615 13.54 13.585 135,913
2017-12-07 13.53 13.56 13.495 13.53 136,688
2017-12-06 13.55 13.575 13.425 13.54 114,499
2017-12-05 13.89 13.91 13.785 13.84 184,970
2017-12-04 13.86 13.91 13.815 13.835 88,528
2017-12-01 13.68 13.80 13.68 13.79 92,367
2017-11-30 13.73 13.79 13.655 13.675 70,024
2017-11-29 13.78 13.815 13.71 13.795 76,284
2017-11-28 13.74 13.81 13.70 13.79 103,094
2017-11-27 13.81 13.81 13.705 13.705 58,417
2017-11-24 13.88 13.92 13.80 13.80 31,886
2017-11-22 13.91 13.93 13.835 13.845 57,402
2017-11-21 13.83 13.845 13.78 13.845 89,089
2017-11-20 13.79 13.885 13.775 13.775 184,121
2017-11-17 13.59 13.825 13.59 13.785 108,890
2017-11-16 13.50 13.655 13.485 13.615 116,928
2017-11-15 13.63 13.63 13.515 13.515 94,302
2017-11-14 13.65 13.72 13.615 13.62 92,158
2017-11-13 13.63 13.68 13.60 13.635 49,849
2017-11-10 13.62 13.685 13.585 13.59 73,629
2017-11-09 13.54 13.795 13.54 13.605 159,944
2017-11-08 13.68 13.70 13.56 13.575 84,133
2017-11-07 13.63 13.69 13.475 13.675 120,619
2017-11-06 13.65 13.77 13.605 13.61 142,871
2017-11-03 13.49 13.57 13.47 13.535 165,215
2017-11-02 13.275 13.49 13.275 13.485 126,873

» More Medical Pptys Trust Stock Price History

To see other companies like Medical Pptys Trust (MPW), view our stock market today for news, and other data.