Indicators

Medical Properties Trust (NY: MPW )

4.930 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.10	14.21	13.97	14.02	9,183,351	-0.12(-0.87%)
Nov 27, 2020	14.31	14.31	14.04	14.15	2,244,553	-0.14(-1.01%)
Nov 25, 2020	14.31	14.33	14.08	14.29	3,615,410	-0.01(-0.10%)
Nov 24, 2020	14.26	14.41	14.13	14.31	4,525,725	+0.27(+1.91%)
Nov 23, 2020	14.14	14.20	13.97	14.04	4,966,462	-0.01(-0.05%)
Nov 20, 2020	13.86	14.05	13.76	14.05	5,581,227	+0.14(+1.04%)
Nov 19, 2020	13.61	13.93	13.45	13.90	3,746,255	+0.22(+1.58%)
Nov 18, 2020	14.00	14.09	13.66	13.68	6,017,486	-0.32(-2.27%)
Nov 17, 2020	14.04	14.16	13.88	14.00	4,461,490	-0.07(-0.51%)
Nov 16, 2020	14.31	14.42	13.97	14.07	4,234,314	+0.05(+0.36%)
Nov 13, 2020	13.81	14.04	13.79	14.02	4,278,014	+0.40(+2.92%)
Nov 12, 2020	13.97	13.98	13.54	13.63	3,868,879	-0.43(-3.03%)
Nov 11, 2020	14.11	14.18	13.92	14.05	4,505,097	-0.01(-0.10%)
Nov 10, 2020	14.00	14.14	13.80	14.07	5,804,424	+0.20(+1.41%)
Nov 09, 2020	14.46	15.43	13.79	13.87	12,204,892	+0.29(+2.13%)
Nov 06, 2020	13.58	13.93	13.54	13.58	4,038,563	+0.01(+0.05%)
Nov 05, 2020	13.84	13.88	13.55	13.58	2,705,070	-0.09(-0.63%)
Nov 04, 2020	13.67	13.88	13.61	13.66	3,201,689	-0.12(-0.89%)
Nov 03, 2020	13.60	13.84	13.48	13.79	4,567,229	+0.33(+2.42%)

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.