Indicators

Medical Properties Trust (NY: MPW )

4.950 -0.080 (-1.59%)

Streaming Delayed Price Updated: 3:05 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.59	10.60	10.39	10.57	4,249,374	+0.05(+0.44%)
Dec 28, 2018	10.62	10.70	10.40	10.53	5,340,876	-0.06(-0.56%)
Dec 27, 2018	10.51	10.59	10.22	10.59	4,803,370	-0.03(-0.25%)
Dec 26, 2018	10.08	10.61	10.04	10.61	5,780,413	+0.55(+5.49%)
Dec 24, 2018	10.59	10.64	10.03	10.06	4,199,650	-0.62(-5.85%)
Dec 21, 2018	10.86	11.03	10.64	10.69	12,237,347	-0.17(-1.57%)
Dec 20, 2018	10.82	10.96	10.72	10.86	9,005,225	+0.07(+0.61%)
Dec 19, 2018	10.92	11.02	10.70	10.79	5,638,171	+0.07(+0.61%)
Dec 18, 2018	10.64	10.87	10.61	10.73	5,265,891	+0.13(+1.24%)
Dec 17, 2018	11.11	11.12	10.55	10.59	5,361,663	-0.49(-4.39%)
Dec 14, 2018	11.09	11.10	11.02	11.08	3,356,314	-0.06(-0.53%)
Dec 13, 2018	11.03	11.21	11.03	11.14	4,814,598	+0.16(+1.44%)
Dec 12, 2018	11.18	11.25	10.95	10.98	6,420,880	-0.05(-0.42%)
Dec 11, 2018	11.14	11.21	11.03	11.03	7,816,982	+0.03(+0.24%)
Dec 10, 2018	11.02	11.07	10.86	11.00	4,720,800	+0.01(+0.06%)
Dec 07, 2018	11.29	11.29	10.92	11.00	18,722,104	-0.34(-2.97%)
Dec 06, 2018	11.16	11.35	10.87	11.33	5,357,456	+0.14(+1.27%)
Dec 04, 2018	11.25	11.35	11.13	11.19	6,040,434	-0.06(-0.52%)

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.