Indicators

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.187	1.274	1.187	1.218	0	-0.01(-0.85%)
Feb 26, 2009	1.309	1.320	1.218	1.229	2,001,469	-0.04(-3.03%)
Feb 25, 2009	1.456	1.456	1.212	1.267	2,250,746	-0.07(-4.97%)
Feb 24, 2009	1.170	1.344	1.128	1.334	3,548,520	+0.21(+18.27%)
Feb 23, 2009	1.271	1.274	1.114	1.128	2,308,348	-0.13(-10.53%)
Feb 20, 2009	1.222	1.274	1.166	1.260	2,443,030	+0.00(+0.28%)
Feb 19, 2009	1.344	1.379	1.257	1.257	2,163,773	-0.07(-5.26%)
Feb 18, 2009	1.400	1.428	1.274	1.327	3,863,879	-0.06(-4.28%)
Feb 17, 2009	1.480	1.480	1.372	1.386	2,346,404	-0.10(-7.03%)
Feb 13, 2009	1.582	1.610	1.484	1.491	2,131,511	-0.09(-5.53%)
Feb 12, 2009	1.501	1.585	1.456	1.578	3,329,603	+0.04(+2.73%)
Feb 11, 2009	1.557	1.564	1.484	1.536	2,084,610	-0.01(-0.45%)
Feb 10, 2009	1.697	1.746	1.529	1.543	2,640,397	-0.16(-9.61%)
Feb 09, 2009	1.739	1.739	1.669	1.707	1,779,155	-0.03(-2.00%)
Feb 06, 2009	1.627	1.742	1.613	1.742	1,958,240	+0.12(+7.31%)
Feb 05, 2009	1.606	1.669	1.550	1.624	2,600,897	+0.00(+0.00%)
Feb 04, 2009	1.672	1.711	1.606	1.624	3,054,218	-0.05(-2.92%)
Feb 03, 2009	1.648	1.679	1.596	1.672	2,499,886	+0.05(+2.79%)

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.