Indicators

Medical Properties Trust (NY: MPW )

5.010 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.403	3.431	3.378	3.424	728,665	+0.03(+0.84%)
Jan 30, 2006	3.421	3.457	3.392	3.396	393,925	-0.03(-0.73%)
Jan 27, 2006	3.403	3.546	3.396	3.421	659,149	+0.02(+0.63%)
Jan 26, 2006	3.435	3.439	3.367	3.399	410,956	-0.04(-1.15%)
Jan 25, 2006	3.446	3.457	3.421	3.439	72,028	-0.03(-0.72%)
Jan 24, 2006	3.500	3.500	3.374	3.464	494,431	-0.05(-1.33%)
Jan 23, 2006	3.482	3.542	3.464	3.510	78,450	+0.04(+1.03%)
Jan 20, 2006	3.514	3.514	3.410	3.474	2,985,573	-0.04(-1.02%)
Jan 19, 2006	3.532	3.539	3.485	3.510	84,313	-0.01(-0.41%)
Jan 18, 2006	3.471	3.528	3.471	3.525	61,978	+0.04(+1.03%)
Jan 17, 2006	3.553	3.571	3.474	3.489	709,680	-0.05(-1.32%)
Jan 13, 2006	3.600	3.600	3.474	3.535	1,280,887	-0.08(-2.28%)
Jan 12, 2006	3.707	3.707	3.618	3.618	476,843	-0.09(-2.42%)
Jan 11, 2006	3.739	3.761	3.697	3.707	549,709	-0.02(-0.58%)
Jan 10, 2006	3.833	3.833	3.707	3.729	116,139	-0.11(-2.98%)
Jan 09, 2006	3.618	3.868	3.593	3.843	405,372	+0.23(+6.45%)
Jan 06, 2006	3.611	3.618	3.585	3.611	84,871	+0.00(+0.10%)
Jan 05, 2006	3.582	3.614	3.564	3.607	132,611	+0.03(+0.70%)
Jan 04, 2006	3.578	3.607	3.550	3.582	441,666	+0.00(+0.10%)

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.