Indicators

Medical Properties Trust (NY: MPW )

5.075 +0.145 (+2.94%)

Streaming Delayed Price Updated: 9:52 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	6.801	6.874	6.777	6.777	2,160,837	-0.00(-0.07%)
Nov 26, 2014	6.708	6.781	6.781	6.781	2,505,678	+0.07(+1.09%)
Nov 25, 2014	6.679	6.737	6.664	6.708	2,285,497	+0.03(+0.44%)
Nov 24, 2014	6.645	6.723	6.635	6.679	3,080,984	+0.05(+0.74%)
Nov 21, 2014	6.649	6.659	6.576	6.630	1,826,293	+0.04(+0.59%)
Nov 20, 2014	6.532	6.625	6.518	6.591	2,120,704	+0.06(+0.90%)
Nov 19, 2014	6.601	6.640	6.528	6.532	1,801,699	-0.08(-1.26%)
Nov 18, 2014	6.620	6.657	6.569	6.615	1,804,898	+0.01(+0.15%)
Nov 17, 2014	6.552	6.645	6.542	6.605	1,611,019	+0.05(+0.82%)
Nov 14, 2014	6.610	6.649	6.532	6.552	1,881,651	-0.07(-1.03%)
Nov 13, 2014	6.630	6.689	6.620	6.620	1,716,030	+0.01(+0.15%)
Nov 12, 2014	6.664	6.684	6.601	6.610	1,851,391	-0.06(-0.88%)
Nov 11, 2014	6.708	6.708	6.649	6.669	1,834,250	-0.03(-0.51%)
Nov 10, 2014	6.635	6.718	6.635	6.703	1,953,662	+0.07(+1.11%)
Nov 07, 2014	6.610	6.659	6.571	6.630	1,742,911	+0.01(+0.22%)
Nov 06, 2014	6.635	6.679	6.586	6.615	2,756,653	-0.04(-0.59%)
Nov 05, 2014	6.689	6.689	6.605	6.654	2,584,350	-0.01(-0.15%)
Nov 04, 2014	6.674	6.684	6.637	6.664	3,252,487	-0.02(-0.29%)

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.