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 (%)
Feb 28, 2007	5.355	5.379	5.087	5.348	3,752,615	-0.01(-0.20%)
Feb 27, 2007	5.414	5.425	5.317	5.359	3,733,659	-0.07(-1.28%)
Feb 26, 2007	5.466	5.466	5.414	5.428	2,215,318	-0.01(-0.13%)
Feb 23, 2007	5.376	5.446	5.376	5.435	13,138,749	-0.05(-0.95%)
Feb 22, 2007	5.571	5.613	5.484	5.487	1,346,128	-0.09(-1.68%)
Feb 21, 2007	5.602	5.620	5.547	5.581	546,263	-0.02(-0.43%)
Feb 20, 2007	5.543	5.620	5.477	5.606	947,488	+0.05(+0.88%)
Feb 16, 2007	5.595	5.599	5.418	5.557	2,969,121	-0.04(-0.68%)
Feb 15, 2007	5.574	5.620	5.529	5.595	1,312,525	+0.02(+0.37%)
Feb 14, 2007	5.613	5.689	5.564	5.574	825,664	-0.07(-1.17%)
Feb 13, 2007	5.505	5.655	5.494	5.641	1,527,603	+0.14(+2.47%)
Feb 12, 2007	5.501	5.519	5.411	5.505	1,323,378	+0.00(+0.00%)
Feb 09, 2007	5.710	5.717	5.411	5.505	2,745,101	-0.21(-3.60%)
Feb 08, 2007	5.759	5.815	5.693	5.710	2,754,579	-0.03(-0.61%)
Feb 07, 2007	5.655	5.759	5.609	5.745	1,245,319	+0.10(+1.85%)
Feb 06, 2007	5.540	5.661	5.536	5.641	1,931,738	+0.11(+1.95%)
Feb 05, 2007	5.585	5.665	5.529	5.533	3,235,934	-0.03(-0.50%)
Feb 02, 2007	5.665	5.679	5.554	5.561	1,575,891	-0.09(-1.54%)

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.