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 29, 2012	4.020	4.020	3.910	3.955	9,506,475	-0.05(-1.22%)
Feb 28, 2012	4.024	4.036	3.988	4.004	2,256,062	-0.01(-0.20%)
Feb 27, 2012	3.983	4.028	3.943	4.012	2,730,542	+0.01(+0.20%)
Feb 24, 2012	4.049	4.049	3.967	4.004	2,913,493	-0.04(-0.91%)
Feb 23, 2012	3.959	4.040	3.947	4.040	3,225,988	+0.09(+2.16%)
Feb 22, 2012	3.971	3.988	3.939	3.955	2,153,420	-0.00(-0.10%)
Feb 21, 2012	4.000	4.008	3.939	3.959	4,491,918	-0.01(-0.31%)
Feb 17, 2012	3.963	3.992	3.943	3.971	2,533,329	+0.03(+0.83%)
Feb 16, 2012	3.943	4.000	3.922	3.939	4,250,978	-0.02(-0.51%)
Feb 15, 2012	4.024	4.024	3.935	3.959	4,265,508	-0.06(-1.52%)
Feb 14, 2012	4.032	4.036	3.975	4.020	4,241,190	-0.02(-0.40%)
Feb 13, 2012	4.032	4.053	4.000	4.036	2,272,430	+0.03(+0.81%)
Feb 10, 2012	3.996	4.061	3.971	4.004	2,397,602	-0.02(-0.61%)
Feb 09, 2012	4.040	4.044	3.988	4.028	2,579,305	-0.01(-0.20%)
Feb 08, 2012	4.040	4.057	3.979	4.036	3,460,816	+0.00(+0.10%)
Feb 07, 2012	4.024	4.049	4.012	4.032	3,491,249	-0.00(-0.10%)
Feb 06, 2012	3.971	4.036	3.967	4.036	3,430,570	+0.06(+1.43%)
Feb 03, 2012	4.004	4.012	3.951	3.979	6,704,682	+0.00(+0.00%)
Feb 02, 2012	3.975	4.024	3.939	3.979	48,172,744	-0.15(-3.55%)

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.