Indicators

Medical Properties Trust (NY: MPW )

5.030 +0.100 (+2.03%)

Streaming Delayed Price Updated: 11:01 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5.147	5.266	5.143	5.257	2,117,327	+0.10(+1.87%)
Dec 28, 2012	5.147	5.226	5.139	5.160	1,880,305	-0.01(-0.25%)
Dec 27, 2012	5.196	5.204	5.103	5.174	2,106,423	-0.01(-0.17%)
Dec 26, 2012	5.165	5.204	5.148	5.182	2,273,129	+0.01(+0.17%)
Dec 24, 2012	5.200	5.209	5.147	5.174	891,023	-0.01(-0.25%)
Dec 21, 2012	5.226	5.306	5.169	5.187	7,299,664	-0.06(-1.09%)
Dec 20, 2012	5.169	5.266	5.160	5.244	2,299,337	+0.07(+1.36%)
Dec 19, 2012	5.182	5.213	5.152	5.174	2,819,204	+0.01(+0.17%)
Dec 18, 2012	5.086	5.165	5.086	5.165	1,955,214	+0.08(+1.64%)
Dec 17, 2012	5.051	5.099	5.051	5.081	1,670,533	+0.04(+0.70%)
Dec 14, 2012	5.081	5.081	5.002	5.046	1,798,551	+0.01(+0.26%)
Dec 13, 2012	5.024	5.037	4.989	5.033	2,254,131	+0.01(+0.17%)
Dec 12, 2012	5.112	5.125	4.993	5.024	3,040,284	-0.10(-1.89%)
Dec 11, 2012	5.134	5.147	5.086	5.121	2,111,080	+0.00(+0.09%)
Dec 10, 2012	5.160	5.191	5.099	5.117	2,638,217	-0.05(-1.02%)
Dec 07, 2012	5.213	5.213	5.143	5.169	3,310,255	-0.04(-0.76%)
Dec 06, 2012	5.160	5.209	5.134	5.209	1,447,940	+0.05(+0.94%)
Dec 05, 2012	5.213	5.240	5.138	5.160	2,021,532	-0.04(-0.76%)

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.