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 29, 2023	4.743	4.771	4.620	4.629	16,893,930	-0.16(-3.35%)
Dec 28, 2023	4.620	4.790	4.582	4.790	16,925,108	+0.17(+3.67%)
Dec 27, 2023	4.620	4.714	4.582	4.620	14,285,643	-0.01(-0.20%)
Dec 26, 2023	4.620	4.686	4.554	4.629	14,247,788	-0.01(-0.20%)
Dec 22, 2023	4.686	4.761	4.582	4.639	16,053,887	-0.02(-0.40%)
Dec 21, 2023	4.667	4.732	4.526	4.658	17,256,980	+0.08(+1.86%)
Dec 20, 2023	4.771	4.827	4.563	4.573	16,409,103	-0.20(-4.15%)
Dec 19, 2023	4.714	4.790	4.648	4.771	13,018,162	+0.11(+2.43%)
Dec 18, 2023	4.790	4.846	4.639	4.658	15,509,387	-0.10(-2.18%)
Dec 15, 2023	5.167	5.219	4.724	4.761	26,556,274	-0.40(-7.68%)
Dec 14, 2023	4.941	5.436	4.931	5.157	42,713,776	+0.46(+9.84%)
Dec 13, 2023	4.365	4.776	4.224	4.695	28,245,426	+0.33(+7.56%)
Dec 12, 2023	4.516	4.516	4.347	4.365	12,025,182	-0.15(-3.34%)
Dec 11, 2023	4.356	4.526	4.318	4.516	10,313,699	+0.09(+2.13%)
Dec 08, 2023	4.441	4.526	4.375	4.422	11,392,761	-0.08(-1.88%)
Dec 07, 2023	4.365	4.582	4.347	4.507	13,741,844	+0.15(+3.46%)
Dec 06, 2023	4.724	4.893	4.318	4.356	30,043,696	-0.33(-7.04%)
Dec 05, 2023	4.887	4.896	4.585	4.686	18,364,646	-0.21(-4.30%)
Dec 04, 2023	4.723	4.956	4.713	4.896	17,513,574	+0.13(+2.69%)

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.