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 (%)
Feb 28, 2006	3.491	3.526	3.477	3.491	273,242	+0.00(+0.00%)
Feb 27, 2006	3.526	3.526	3.491	3.491	281,834	-0.00(-0.10%)
Feb 24, 2006	3.544	3.561	3.495	3.495	628,112	-0.04(-1.09%)
Feb 23, 2006	3.537	3.561	3.491	3.533	390,386	-0.01(-0.30%)
Feb 22, 2006	3.547	3.547	3.484	3.544	816,575	+0.01(+0.40%)
Feb 21, 2006	3.610	3.662	3.502	3.530	475,452	-0.04(-1.08%)
Feb 17, 2006	3.446	3.600	3.446	3.568	1,627,709	+0.16(+4.61%)
Feb 16, 2006	3.470	3.523	3.411	3.411	764,161	-0.04(-1.21%)
Feb 15, 2006	3.439	3.530	3.425	3.453	1,977,710	+0.00(+0.10%)
Feb 14, 2006	3.425	3.457	3.415	3.450	214,812	+0.03(+0.82%)
Feb 13, 2006	3.446	3.457	3.422	3.422	191,613	+0.00(+0.00%)
Feb 10, 2006	3.387	3.450	3.387	3.422	494,642	+0.03(+1.03%)
Feb 09, 2006	3.369	3.418	3.369	3.387	419,601	+0.00(+0.10%)
Feb 08, 2006	3.334	3.418	3.313	3.383	851,518	+0.05(+1.47%)
Feb 07, 2006	3.387	3.387	3.331	3.334	143,495	-0.04(-1.14%)
Feb 06, 2006	3.387	3.394	3.334	3.373	202,496	-0.01(-0.41%)
Feb 03, 2006	3.387	3.390	3.366	3.387	199,632	+0.00(+0.00%)
Feb 02, 2006	3.457	3.457	3.380	3.387	1,027,092	-0.06(-1.72%)

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.