Indicators

Medical Properties Trust (NY: MPW )

4.955 -0.075 (-1.49%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.472	7.581	7.407	7.516	3,391,571	+0.05(+0.73%)
Feb 26, 2015	7.611	7.611	7.457	7.462	2,730,233	-0.16(-2.15%)
Feb 25, 2015	7.526	7.685	7.506	7.625	3,930,274	+0.09(+1.19%)
Feb 24, 2015	7.556	7.566	7.486	7.536	6,209,254	-0.05(-0.65%)
Feb 23, 2015	7.501	7.603	7.472	7.586	3,245,328	+0.09(+1.19%)
Feb 20, 2015	7.432	7.541	7.392	7.496	2,711,189	+0.06(+0.80%)
Feb 19, 2015	7.491	7.496	7.377	7.437	4,016,076	-0.07(-0.99%)
Feb 18, 2015	7.323	7.521	7.293	7.511	6,164,723	+0.19(+2.65%)
Feb 17, 2015	7.253	7.362	7.228	7.318	4,311,725	+0.05(+0.68%)
Feb 13, 2015	7.238	7.268	7.268	7.268	3,949,269	+0.07(+0.97%)
Feb 12, 2015	7.253	7.278	6.975	7.198	5,222,281	-0.04(-0.55%)
Feb 11, 2015	7.248	7.287	7.136	7.238	3,900,776	-0.00(-0.07%)
Feb 10, 2015	7.268	7.275	7.174	7.243	3,528,623	-0.00(-0.07%)
Feb 09, 2015	7.318	7.397	7.233	7.248	4,135,434	-0.05(-0.68%)
Feb 06, 2015	7.467	7.491	7.273	7.298	6,127,223	-0.20(-2.65%)
Feb 05, 2015	7.407	7.496	7.392	7.496	3,199,695	+0.09(+1.27%)
Feb 04, 2015	7.496	7.506	7.367	7.402	3,017,748	-0.15(-1.97%)
Feb 03, 2015	7.486	7.566	7.412	7.551	4,451,035	+0.06(+0.80%)

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.