Indicators

Medical Properties Trust (NY: MPW )

5.030 -0.190 (-3.64%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.463	5.512	5.383	5.442	2,643,718	-0.01(-0.19%)
Jan 30, 2007	5.554	5.554	5.432	5.453	2,338,132	-0.10(-1.82%)
Jan 29, 2007	5.543	5.574	5.519	5.554	2,379,777	+0.02(+0.38%)
Jan 26, 2007	5.550	5.585	5.463	5.533	846,966	-0.02(-0.31%)
Jan 25, 2007	5.561	5.630	5.494	5.550	1,083,048	+0.00(+0.00%)
Jan 24, 2007	5.571	5.571	5.536	5.550	1,306,780	-0.02(-0.37%)
Jan 23, 2007	5.536	5.616	5.508	5.571	13,046,843	+0.06(+1.01%)
Jan 22, 2007	5.491	5.554	5.432	5.515	1,834,950	+0.02(+0.44%)
Jan 19, 2007	5.460	5.536	5.390	5.491	4,271,594	+0.22(+4.23%)
Jan 18, 2007	5.334	5.362	5.265	5.268	718,873	-0.04(-0.72%)
Jan 17, 2007	5.310	5.376	5.265	5.306	1,072,709	+0.01(+0.26%)
Jan 16, 2007	5.216	5.313	5.216	5.292	1,841,843	+0.10(+2.01%)
Jan 12, 2007	5.212	5.223	5.174	5.188	961,273	-0.01(-0.20%)
Jan 11, 2007	5.083	5.244	5.083	5.198	1,374,561	+0.14(+2.75%)
Jan 10, 2007	5.073	5.115	5.038	5.059	1,305,344	-0.04(-0.82%)
Jan 09, 2007	5.188	5.191	5.028	5.101	1,606,909	-0.09(-1.68%)
Jan 08, 2007	5.237	5.240	5.174	5.188	1,103,727	-0.03(-0.67%)
Jan 05, 2007	5.240	5.261	5.171	5.223	995,738	-0.01(-0.27%)
Jan 04, 2007	5.254	5.292	5.219	5.237	1,179,836	-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.