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 (%)
Dec 31, 2007	3.482	3.562	3.430	3.548	1,946,089	+0.05(+1.39%)
Dec 28, 2007	3.551	3.616	3.499	3.499	1,746,821	-0.07(-2.05%)
Dec 27, 2007	3.645	3.684	3.569	3.572	1,150,541	-0.07(-2.01%)
Dec 26, 2007	3.677	3.684	3.579	3.645	989,543	-0.03(-0.85%)
Dec 24, 2007	3.562	3.677	3.524	3.677	733,276	+0.17(+4.87%)
Dec 21, 2007	3.534	3.541	3.412	3.506	3,407,883	+0.02(+0.60%)
Dec 20, 2007	3.576	3.576	3.482	3.485	1,635,343	-0.06(-1.67%)
Dec 19, 2007	3.583	3.611	3.475	3.545	1,508,975	-0.05(-1.45%)
Dec 18, 2007	3.600	3.604	3.482	3.597	1,694,219	+0.05(+1.37%)
Dec 17, 2007	3.736	3.757	3.510	3.548	1,949,539	-0.21(-5.47%)
Dec 14, 2007	3.830	3.931	3.739	3.753	1,102,739	-0.15(-3.92%)
Dec 13, 2007	3.896	3.941	3.788	3.907	993,483	-0.01(-0.36%)
Dec 12, 2007	4.053	4.109	3.868	3.921	901,509	-0.03(-0.79%)
Dec 11, 2007	4.230	4.230	3.914	3.952	1,425,339	-0.26(-6.28%)
Dec 10, 2007	4.168	4.227	4.119	4.217	1,211,561	+0.06(+1.34%)
Dec 07, 2007	4.056	4.175	4.049	4.161	1,415,631	+0.09(+2.22%)
Dec 06, 2007	3.868	4.070	3.847	4.070	1,075,581	+0.20(+5.22%)
Dec 05, 2007	3.854	3.917	3.795	3.868	841,222	+0.07(+1.93%)
Dec 04, 2007	3.879	3.907	3.795	3.795	1,690,532	-0.12(-3.03%)

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.