Indicators

Medical Properties Trust (NY: MPW )

4.975 -0.055 (-1.09%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	5.415	5.419	5.338	5.342	563,669	-0.05(-0.91%)
Dec 28, 2006	5.338	5.391	5.310	5.391	686,255	+0.03(+0.52%)
Dec 27, 2006	5.241	5.398	5.227	5.363	967,230	+0.13(+2.40%)
Dec 26, 2006	5.195	5.303	5.188	5.237	908,515	+0.07(+1.28%)
Dec 22, 2006	5.083	5.174	5.070	5.171	1,245,055	+0.10(+1.93%)
Dec 21, 2006	5.059	5.185	5.010	5.073	3,358,241	+0.12(+2.40%)
Dec 20, 2006	4.944	5.028	4.944	4.954	1,830,492	+0.01(+0.21%)
Dec 19, 2006	5.073	5.087	4.912	4.944	2,637,043	-0.13(-2.61%)
Dec 18, 2006	5.157	5.171	5.070	5.077	1,100,414	-0.06(-1.09%)
Dec 15, 2006	5.080	5.160	5.073	5.132	2,156,148	+0.05(+1.03%)
Dec 14, 2006	5.251	5.282	5.066	5.080	2,625,873	-0.16(-3.00%)
Dec 13, 2006	5.289	5.317	5.230	5.237	1,105,284	-0.03(-0.66%)
Dec 12, 2006	5.258	5.293	5.241	5.272	1,739,984	-0.05(-0.85%)
Dec 11, 2006	5.248	5.321	5.234	5.317	1,807,579	+0.09(+1.67%)
Dec 08, 2006	5.220	5.279	5.192	5.230	1,540,638	+0.02(+0.47%)
Dec 07, 2006	5.373	5.373	5.188	5.206	2,065,640	-0.17(-3.18%)
Dec 06, 2006	5.401	5.408	5.373	5.377	1,194,359	-0.02(-0.45%)
Dec 05, 2006	5.436	5.464	5.363	5.401	1,348,165	-0.01(-0.19%)
Dec 04, 2006	5.279	5.419	5.279	5.412	1,380,817	+0.14(+2.72%)

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.