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
2018-07-20 14.29 14.34 14.11 14.17 68,888
2018-07-19 14.03 14.415 14.025 14.325 73,474
2018-07-18 14.19 14.20 13.91 14.06 56,269
2018-07-17 14.23 14.255 14.11 14.165 110,056
2018-07-16 14.32 14.335 14.24 14.335 45,738
2018-07-13 14.42 14.42 14.285 14.305 57,948
2018-07-12 14.40 14.44 14.32 14.38 87,260
2018-07-11 14.395 14.495 14.37 14.39 77,587
2018-07-10 14.415 14.475 14.35 14.405 78,590
2018-07-09 14.49 14.49 14.26 14.365 45,523
2018-07-06 14.32 14.52 14.32 14.435 46,836
2018-07-05 14.15 14.235 14.07 14.235 39,942
2018-07-03 13.90 14.215 13.90 14.135 52,690
2018-07-02 14.055 14.06 13.80 13.935 47,669
2018-06-29 13.93 14.12 13.93 14.05 70,687
2018-06-28 13.91 14.055 13.89 14.035 49,606
2018-06-27 14.005 14.08 13.905 13.905 32,323
2018-06-26 14.08 14.12 14.03 14.03 46,396
2018-06-25 14.085 14.115 13.97 14.06 59,884
2018-06-22 14.07 14.17 14.03 14.105 55,314
2018-06-21 14.07 14.14 14.045 14.085 34,974
2018-06-20 13.86 14.09 13.86 14.07 74,213
2018-06-19 13.94 13.985 13.88 13.915 97,521
2018-06-18 13.95 13.98 13.805 13.93 50,749
2018-06-15 13.88 13.955 13.86 13.885 47,685
2018-06-14 13.72 13.89 13.72 13.835 45,846
2018-06-13 13.86 13.885 13.60 13.64 106,935
2018-06-12 13.92 14.115 13.91 14.105 68,944
2018-06-11 13.95 13.965 13.87 13.93 52,629
2018-06-08 13.90 13.975 13.86 13.935 72,562

» 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.