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
2018-10-19 14.68 14.75 14.68 14.745 139,043
2018-10-18 14.70 14.71 14.56 14.645 82,861
2018-10-17 14.52 14.70 14.515 14.605 158,093
2018-10-16 14.315 14.58 14.315 14.565 62,461
2018-10-15 14.17 14.30 14.17 14.235 68,789
2018-10-12 14.21 14.21 13.99 14.075 122,694
2018-10-11 14.41 14.435 14.17 14.20 142,037
2018-10-10 14.60 14.77 14.57 14.57 90,766
2018-10-09 14.55 14.63 14.50 14.595 51,939
2018-10-08 14.41 14.595 14.41 14.545 67,198
2018-10-05 14.26 14.41 14.22 14.305 82,928
2018-10-04 14.125 14.25 14.125 14.155 113,415
2018-10-03 14.60 14.60 14.15 14.275 164,456
2018-10-02 14.58 14.67 14.55 14.57 59,293
2018-10-01 14.80 14.94 14.74 14.745 145,953
2018-09-28 14.60 14.885 14.58 14.885 93,874
2018-09-27 14.425 14.535 14.39 14.465 56,557
2018-09-26 14.48 14.495 14.355 14.355 53,031
2018-09-25 14.48 14.56 14.46 14.49 58,987
2018-09-24 14.50 14.51 14.29 14.40 81,740
2018-09-21 14.74 14.79 14.68 14.68 45,408
2018-09-20 14.51 14.70 14.51 14.69 57,177
2018-09-19 14.77 14.77 14.495 14.51 61,367
2018-09-18 14.77 14.775 14.66 14.755 108,209
2018-09-17 14.63 14.72 14.585 14.685 185,734
2018-09-14 14.83 14.83 14.54 14.665 144,657
2018-09-13 14.85 14.92 14.775 14.845 90,192
2018-09-12 14.82 14.91 14.76 14.765 93,531
2018-09-11 15.04 15.24 15.01 15.105 116,114
2018-09-10 14.995 15.155 14.995 15.09 76,464

» 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.