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, 2023	11.02	11.15	10.91	11.15	9,673,317	+0.16(+1.49%)
Jan 30, 2023	11.13	11.28	10.93	10.99	11,828,658	-0.26(-2.30%)
Jan 27, 2023	10.80	11.28	10.63	11.24	17,653,504	+0.41(+3.82%)
Jan 26, 2023	10.67	10.99	10.33	10.83	32,400,454	+0.16(+1.53%)
Jan 25, 2023	11.23	11.24	10.62	10.67	29,552,496	-0.71(-6.28%)
Jan 24, 2023	11.74	12.05	11.36	11.38	17,339,702	-0.48(-4.06%)
Jan 23, 2023	11.74	11.97	11.71	11.86	10,984,821	+0.05(+0.44%)
Jan 20, 2023	11.53	11.83	11.37	11.81	11,466,477	+0.33(+2.85%)
Jan 19, 2023	11.49	11.58	11.34	11.49	8,635,816	-0.13(-1.11%)
Jan 18, 2023	11.73	11.86	11.56	11.61	12,190,831	-0.09(-0.74%)
Jan 17, 2023	11.24	11.80	11.20	11.70	18,338,642	+0.65(+5.92%)
Jan 13, 2023	11.03	11.22	10.99	11.05	7,708,146	-0.15(-1.31%)
Jan 12, 2023	11.25	11.30	10.94	11.19	12,037,276	+0.07(+0.62%)
Jan 11, 2023	10.82	11.19	10.82	11.12	11,776,051	+0.37(+3.44%)
Jan 10, 2023	10.67	10.76	10.48	10.75	9,966,139	+0.09(+0.89%)
Jan 09, 2023	10.73	10.84	10.50	10.66	11,365,157	+0.02(+0.16%)
Jan 06, 2023	10.35	10.70	10.31	10.64	10,178,470	+0.32(+3.09%)
Jan 05, 2023	10.29	10.38	10.08	10.32	11,579,142	-0.09(-0.83%)
Jan 04, 2023	9.988	10.52	9.962	10.41	18,122,772	+0.48(+4.86%)

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.