Indicators

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.072	5.076	4.890	4.959	6,738,035	+0.15(+3.14%)
Oct 26, 2012	4.877	4.808	4.808	4.808	2,562,708	-0.06(-1.24%)
Oct 25, 2012	4.886	4.908	4.813	4.869	3,316,972	+0.02(+0.36%)
Oct 24, 2012	4.942	4.955	4.834	4.851	2,942,911	-0.06(-1.32%)
Oct 23, 2012	4.964	4.981	4.851	4.916	4,099,366	-0.06(-1.30%)
Oct 19, 2012	4.933	4.990	4.929	4.981	4,345,292	+0.03(+0.70%)
Oct 18, 2012	4.946	4.985	4.929	4.946	2,551,234	+0.01(+0.17%)
Oct 17, 2012	4.921	4.951	4.852	4.938	2,534,535	+0.03(+0.53%)
Oct 16, 2012	4.890	4.912	4.873	4.912	2,296,764	+0.03(+0.71%)
Oct 15, 2012	4.864	4.903	4.825	4.877	3,718,020	+0.03(+0.53%)
Oct 12, 2012	4.864	4.890	4.834	4.851	3,147,059	+0.00(+0.00%)
Oct 11, 2012	4.899	4.925	4.843	4.851	4,356,422	+0.02(+0.36%)
Oct 10, 2012	4.856	4.933	4.830	4.834	6,666,061	+0.01(+0.18%)
Oct 09, 2012	4.856	4.895	4.817	4.825	7,905,383	+0.07(+1.45%)
Oct 08, 2012	4.661	4.787	4.644	4.756	5,314,323	+0.09(+1.85%)
Oct 05, 2012	4.666	4.715	4.657	4.670	1,694,225	+0.01(+0.19%)
Oct 04, 2012	4.618	4.707	4.614	4.661	2,305,502	+0.06(+1.22%)
Oct 03, 2012	4.562	4.640	4.558	4.605	1,992,831	+0.03(+0.76%)
Oct 02, 2012	4.549	4.575	4.532	4.571	1,205,831	+0.05(+1.05%)

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.