Indicators

Medical Properties Trust (NY: MPW )

4.810 -0.040 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.478	5.527	5.398	5.457	2,636,470	-0.01(-0.19%)
Jan 30, 2007	5.569	5.569	5.447	5.468	2,331,722	-0.10(-1.82%)
Jan 29, 2007	5.558	5.590	5.534	5.569	2,373,253	+0.02(+0.38%)
Jan 26, 2007	5.565	5.600	5.478	5.548	844,644	-0.02(-0.31%)
Jan 25, 2007	5.576	5.646	5.509	5.565	1,080,079	+0.00(+0.00%)
Jan 24, 2007	5.586	5.586	5.551	5.565	1,303,198	-0.02(-0.38%)
Jan 23, 2007	5.551	5.632	5.523	5.586	13,011,075	+0.06(+1.01%)
Jan 22, 2007	5.506	5.569	5.447	5.530	1,829,919	+0.02(+0.44%)
Jan 19, 2007	5.475	5.551	5.405	5.506	4,259,883	+0.22(+4.23%)
Jan 18, 2007	5.349	5.377	5.279	5.282	716,902	-0.04(-0.72%)
Jan 17, 2007	5.324	5.391	5.279	5.321	1,069,768	+0.01(+0.26%)
Jan 16, 2007	5.230	5.328	5.230	5.307	1,836,793	+0.10(+2.01%)
Jan 12, 2007	5.227	5.237	5.188	5.202	958,638	-0.01(-0.20%)
Jan 11, 2007	5.097	5.258	5.097	5.213	1,370,792	+0.14(+2.75%)
Jan 10, 2007	5.087	5.129	5.052	5.073	1,301,766	-0.04(-0.82%)
Jan 09, 2007	5.202	5.206	5.042	5.115	1,602,504	-0.09(-1.68%)
Jan 08, 2007	5.251	5.255	5.188	5.202	1,100,701	-0.03(-0.67%)
Jan 05, 2007	5.255	5.276	5.185	5.237	993,008	-0.01(-0.27%)
Jan 04, 2007	5.269	5.307	5.234	5.251	1,176,601	-0.04(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.